Stockscreener 앱 받기
85.35
0.22%
0.1895
Ab Us Low Volatility Equity Etf 주식 (LOWV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $85.35 | $84.97 | $0.3783 | 5,617.0 | +0.22% |
| 2026-10-26 | $85.17 | $85.10 | $0.07 | 3,071.0 | +0.35% |
| 2026-10-23 | $84.90 | $84.86 | $0.0385 | 3,127.0 | -0.48% |
| 2026-10-22 | $85.35 | $85.17 | $0.18 | 2,657.0 | -0.36% |
| 2026-10-21 | $85.58 | $85.45 | $0.1297 | 1,377.0 | +0.35% |
| 2026-10-20 | $85.31 | $85.28 | $0.0267 | 1,078.0 | +0.55% |
| 2026-10-19 | $85.37 | $84.82 | $0.5491 | 3,180.0 | +0.05% |
| 2026-10-16 | $85.30 | $84.56 | $0.74 | 11,162.0 | -0.42% |
| 2026-10-15 | $85.18 | $85.08 | $0.10 | 1,964.0 | +0.63% |
| 2026-10-14 | $85.03 | $84.61 | $0.4217 | 1,746.0 | -0.43% |
| 2026-10-13 | $85.08 | $84.91 | $0.17 | 4,423.0 | +0.05% |
| 2026-10-12 | $85.00 | $84.91 | $0.09 | 1,978.0 | +0.22% |
| 2026-10-09 | $84.81 | $84.53 | $0.28 | 7,490.0 | +0.81% |
| 2026-10-08 | $84.09 | $83.99 | $0.10 | 14,415.0 | -0.09% |
| 2026-10-07 | $84.20 | $84.11 | $0.0913 | 4,163.0 | -0.05% |
| 2026-10-06 | $84.28 | $84.17 | $0.1136 | 2,817.0 | +0.73% |
| 2026-10-05 | $83.66 | $83.36 | $0.30 | 7,775.0 | +0.73% |
| 2026-10-02 | $82.96 | $82.86 | $0.1017 | 3,627.0 | +0.76% |
| 2026-10-01 | $82.39 | $82.04 | $0.35 | 759.0 | -0.07% |
| 2026-09-30 | $82.98 | $82.39 | $0.587 | 1,175.0 | -0.11% |
| 2026-09-29 | $82.52 | $82.35 | $0.1664 | 3,608.0 | -0.18% |
Ab Us Low Volatility Equity Etf 주식 (LOWV) 연도별 가격 이력
이 심층 분석에서는 Ab Us Low Volatility Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOWV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ab Us Low Volatility Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ab Us Low Volatility Equity Etf 주식 (LOWV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $85.58 | $82.04 | $3.54 | 82,426.0 | +3.59% |
| 2026-09 | $84.33 | $82.02 | $2.31 | 142,687.0 | -1.49% |
| 2026-08 | $84.85 | $82.84 | $2.01 | 249,980.0 | +1.36% |
| 2026-07 | $82.53 | $79.75 | $2.78 | 119,694.0 | +3.66% |
| 2026-06 | $81.27 | $77.78 | $3.49 | 192,665.0 | -1.85% |
| 2026-05 | $81.25 | $79.55 | $1.70 | 173,605.0 | +1.67% |
| 2026-04 | $79.82 | $74.19 | $5.62 | 220,140.0 | +7.98% |
| 2026-03 | $78.58 | $71.99 | $6.59 | 166,744.0 | -5.54% |
| 2026-02 | $79.33 | $76.57 | $2.76 | 183,637.0 | -0.70% |
| 2026-01 | $79.88 | $77.33 | $2.55 | 312,596.0 | +0.51% |
Ab Us Low Volatility Equity Etf 주식 (LOWV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.30 | $77.07 | $2.23 | 234,049.0 | -0.44% |
| 2025-11 | $79.40 | $76.30 | $3.10 | 125,976.0 | +1.09% |
| 2025-10 | $80.12 | $77.30 | $2.82 | 139,918.0 | -0.30% |
| 2025-09 | $78.65 | $75.52 | $3.13 | 124,499.0 | +2.82% |
| 2025-08 | $76.93 | $74.62 | $2.31 | 123,762.0 | +1.11% |
| 2025-07 | $76.48 | $74.74 | $1.74 | 221,812.0 | +0.68% |
| 2025-06 | $75.11 | $72.36 | $2.75 | 161,838.0 | +3.31% |
| 2025-05 | $72.89 | $69.90 | $2.99 | 149,297.0 | +4.30% |
| 2025-04 | $71.96 | $62.19 | $9.77 | 238,464.0 | -0.06% |
| 2025-03 | $72.59 | $68.50 | $4.09 | 239,926.0 | -3.48% |
| 2025-02 | $73.26 | $71.22 | $2.04 | 130,853.0 | -0.00% |
| 2025-01 | $72.96 | $69.47 | $3.49 | 87,143.0 | +2.63% |
Ab Us Low Volatility Equity Etf 주식 (LOWV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.07 | $70.13 | $2.94 | 80,249.0 | -2.44% |
| 2024-11 | $72.77 | $69.53 | $3.24 | 154,409.0 | +4.22% |
| 2024-10 | $71.04 | $69.21 | $1.83 | 183,123.0 | -0.96% |
| 2024-09 | $70.15 | $67.07 | $3.09 | 52,955.0 | +0.90% |
| 2024-08 | $69.53 | $64.54 | $4.99 | 83,574.0 | +2.56% |
| 2024-07 | $68.44 | $66.48 | $1.96 | 41,182.0 | +1.81% |
| 2024-06 | $66.93 | $64.01 | $2.92 | 29,937.0 | +3.96% |
| 2024-05 | $65.27 | $61.70 | $3.57 | 37,470.0 | +3.67% |
| 2024-04 | $64.12 | $61.51 | $2.61 | 166,312.0 | -3.75% |
| 2024-03 | $64.19 | $62.10 | $2.09 | 52,003.0 | +2.28% |
| 2024-02 | $63.19 | $61.36 | $1.83 | 78,649.0 | +3.03% |
| 2024-01 | $61.75 | $58.41 | $3.34 | 154,583.0 | +3.19% |
0.59%
0.18%
자본화:
|
볼륨(24시간):