Stockscreener 앱 받기
50.60
0.52%
-0.2622
시간 외 거래:
50.58
-0.0192
-0.04%
Point Bridge America First ETF 주식 (MAGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $50.70 | $50.45 | $0.2495 | 9,304.0 | -0.52% |
| 2025-11-18 | $51.03 | $50.60 | $0.43 | 3,908.0 | +0.26% |
| 2025-11-17 | $51.24 | $50.73 | $0.5123 | 981.0 | -1.28% |
| 2025-11-14 | $51.51 | $51.08 | $0.4295 | 1,498.0 | -0.03% |
| 2025-11-13 | $51.78 | $51.40 | $0.3749 | 592.0 | -1.10% |
| 2025-11-12 | $52.17 | $51.97 | $0.1985 | 450.0 | +0.07% |
| 2025-11-11 | $52.04 | $51.56 | $0.48 | 3,589.0 | +0.71% |
| 2025-11-10 | $51.57 | $51.42 | $0.152 | 554.0 | +0.47% |
| 2025-11-07 | $51.33 | $50.75 | $0.5801 | 494.0 | +1.02% |
| 2025-11-06 | $51.05 | $50.80 | $0.255 | 4,489.0 | -0.56% |
| 2025-11-05 | $51.22 | $50.63 | $0.5908 | 3,979.0 | +0.30% |
| 2025-11-04 | $50.95 | $50.67 | $0.2827 | 768.0 | -0.34% |
| 2025-11-03 | $51.12 | $50.67 | $0.45 | 1,283.0 | -0.45% |
| 2025-10-31 | $51.45 | $51.09 | $0.36 | 1,250.0 | +0.57% |
| 2025-10-30 | $51.53 | $51.06 | $0.4705 | 3,005.0 | -0.57% |
| 2025-10-29 | $51.90 | $51.31 | $0.59 | 1,003.0 | -1.09% |
| 2025-10-28 | $52.35 | $51.92 | $0.4322 | 2,007.0 | -1.05% |
| 2025-10-27 | $52.90 | $52.40 | $0.50 | 1,361.0 | +0.39% |
| 2025-10-24 | $52.46 | $52.26 | $0.1971 | 1,100.0 | +0.26% |
| 2025-10-23 | $52.25 | $51.85 | $0.40 | 4,809.0 | +0.33% |
| 2025-10-22 | $52.27 | $51.95 | $0.3176 | 4,575.0 | -0.44% |
| 2025-10-21 | $52.35 | $52.07 | $0.284 | 2,879.0 | +0.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $52.17 | $50.45 | $1.72 | 41,193.0 | -1.46% |
| 2025-10 | $52.90 | $50.92 | $1.98 | 58,113.0 | -2.23% |
| 2025-09 | $52.80 | $51.76 | $1.04 | 29,156.0 | +0.19% |
| 2025-08 | $52.80 | $49.99 | $2.81 | 28,053.0 | +2.83% |
| 2025-07 | $52.23 | $50.28 | $1.95 | 53,677.0 | +1.71% |
| 2025-06 | $50.22 | $48.21 | $2.01 | 41,007.0 | +2.97% |
| 2025-05 | $49.80 | $46.98 | $2.82 | 54,663.0 | +3.58% |
| 2025-04 | $48.97 | $42.22 | $6.75 | 61,876.0 | -2.97% |
| 2025-03 | $49.85 | $46.56 | $3.29 | 76,405.0 | -2.24% |
| 2025-02 | $49.94 | $48.54 | $1.40 | 84,139.0 | +0.16% |
| 2025-01 | $50.23 | $46.94 | $3.29 | 167,248.0 | +4.52% |
Point Bridge America First ETF 주식 (MAGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.57 | $47.00 | $5.57 | 75,944.0 | -9.88% |
| 2024-11 | $52.68 | $48.51 | $4.17 | 115,034.0 | +7.51% |
| 2024-10 | $50.33 | $48.72 | $1.61 | 35,764.0 | -0.43% |
| 2024-09 | $49.04 | $46.44 | $2.60 | 21,825.0 | +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% |
0.23%
0.70%
자본화:
|
볼륨(24시간):