Stockscreener 앱 받기
49.04
0.28%
0.1386
Point Bridge America First ETF 주식 (MAGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $49.04 | $48.83 | $0.2081 | 785.0 | +0.28% |
| 2024-09-27 | $48.90 | $48.90 | $0.00 | 118.0 | +0.58% |
| 2024-09-26 | $48.76 | $48.56 | $0.1997 | 614.0 | +0.30% |
| 2024-09-25 | $48.83 | $48.47 | $0.3591 | 967.0 | -0.66% |
| 2024-09-24 | $48.92 | $48.71 | $0.2099 | 3,992.0 | -0.02% |
| 2024-09-23 | $48.80 | $48.65 | $0.1527 | 2,545.0 | +0.68% |
| 2024-09-20 | $48.47 | $48.47 | $0.00 | 303.0 | -0.34% |
| 2024-09-19 | $48.68 | $48.54 | $0.1404 | 2,422.0 | +1.05% |
| 2024-09-18 | $48.37 | $48.13 | $0.239 | 1,025.0 | -0.04% |
| 2024-09-17 | $48.15 | $48.15 | $0.00 | 386.0 | +0.44% |
| 2024-09-16 | $47.94 | $47.68 | $0.262 | 1,079.0 | +0.90% |
| 2024-09-13 | $47.52 | $47.19 | $0.3266 | 339.0 | +1.13% |
| 2024-09-12 | $46.99 | $46.95 | $0.0375 | 1,186.0 | +0.63% |
| 2024-09-11 | $46.69 | $46.52 | $0.1714 | 700.0 | -0.19% |
| 2024-09-10 | $46.85 | $46.74 | $0.11 | 558.0 | -0.14% |
| 2024-09-09 | $46.92 | $46.85 | $0.074 | 484.0 | +0.86% |
| 2024-09-06 | $46.50 | $46.44 | $0.06 | 1,250.0 | -0.86% |
| 2024-09-05 | $47.32 | $46.85 | $0.4725 | 2,481.0 | -0.87% |
| 2024-09-04 | $47.38 | $47.26 | $0.1207 | 288.0 | -0.27% |
Point Bridge America First ETF 주식 (MAGA) 연도별 가격 이력
이 심층 분석에서는 Point Bridge America First ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MAGA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Point Bridge America First ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Point Bridge America First ETF 주식 (MAGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $49.04 | $46.44 | $2.60 | 22,610.0 | +1.91% |
| 2024-08 | $48.12 | $44.68 | $3.44 | 16,667.0 | +2.21% |
| 2024-07 | $48.22 | $43.86 | $4.36 | 46,245.0 | +6.24% |
| 2024-06 | $45.05 | $43.55 | $1.50 | 25,985.0 | -1.55% |
| 2024-05 | $45.96 | $43.91 | $2.05 | 17,949.0 | +2.21% |
| 2024-04 | $46.33 | $43.63 | $2.70 | 19,223.0 | -4.63% |
| 2024-03 | $46.18 | $43.86 | $2.32 | 15,373.0 | +5.35% |
| 2024-02 | $43.84 | $41.46 | $2.38 | 21,312.0 | +5.38% |
| 2024-01 | $42.10 | $40.72 | $1.38 | 15,088.0 | -0.36% |
Point Bridge America First ETF 주식 (MAGA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.37 | $40.04 | $2.33 | 15,392.0 | +4.51% |
| 2023-11 | $39.95 | $36.99 | $2.96 | 19,182.0 | +8.17% |
| 2023-10 | $38.66 | $36.26 | $2.40 | 21,939.0 | -3.22% |
| 2023-09 | $40.14 | $38.04 | $2.10 | 13,200.0 | -4.40% |
| 2023-08 | $41.02 | $39.16 | $1.86 | 21,686.0 | -2.80% |
| 2023-07 | $41.23 | $38.52 | $2.71 | 33,943.0 | +5.32% |
| 2023-06 | $38.99 | $36.24 | $2.76 | 26,107.0 | +8.31% |
| 2023-05 | $38.10 | $35.90 | $2.20 | 28,939.0 | -5.08% |
| 2023-04 | $38.31 | $36.89 | $1.42 | 35,658.0 | +0.90% |
| 2023-03 | $40.00 | $35.57 | $4.43 | 46,804.0 | -3.24% |
| 2023-02 | $40.80 | $38.65 | $2.15 | 28,802.0 | -3.35% |
| 2023-01 | $40.59 | $38.08 | $2.51 | 38,183.0 | +4.60% |
Point Bridge America First ETF 주식 (MAGA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.82 | $37.61 | $3.21 | 135,791.0 | -5.39% |
| 2022-11 | $40.62 | $37.73 | $2.89 | 93,705.0 | +5.95% |
| 2022-10 | $38.42 | $34.75 | $3.67 | 40,518.0 | +11.72% |
| 2022-09 | $39.41 | $34.29 | $5.12 | 51,361.0 | -10.10% |
| 2022-08 | $40.63 | $37.98 | $2.65 | 52,890.0 | -0.96% |
| 2022-07 | $38.60 | $34.93 | $3.67 | 48,042.0 | +6.68% |
| 2022-06 | $40.83 | $34.57 | $6.26 | 84,164.0 | -9.76% |
| 2022-05 | $40.74 | $37.03 | $3.71 | 63,807.0 | +2.66% |
| 2022-04 | $42.21 | $39.00 | $3.21 | 43,668.0 | -4.93% |
| 2022-03 | $42.43 | $38.22 | $4.21 | 34,628.0 | +4.83% |
| 2022-02 | $39.91 | $37.15 | $2.76 | 19,764.0 | +2.48% |
| 2022-01 | $40.35 | $36.88 | $3.47 | 27,497.0 | -2.77% |
0.36%
0.35%
자본화:
|
볼륨(24시간):