Stockscreener 앱 받기
52.75
0.35%
-0.1879
Point Bridge America First ETF 주식 (MAGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $52.75 | $52.75 | $0.00 | 162.0 | -0.35% |
| 2025-12-11 | $52.97 | $52.94 | $0.0295 | 610.0 | +0.63% |
| 2025-12-10 | $52.65 | $52.07 | $0.5801 | 1,077.0 | +1.34% |
| 2025-12-09 | $52.23 | $51.91 | $0.318 | 935.0 | -0.36% |
| 2025-12-08 | $52.15 | $52.10 | $0.0476 | 438.0 | -0.89% |
| 2025-12-05 | $52.57 | $52.57 | $0.00 | 403.0 | -0.09% |
| 2025-12-04 | $52.71 | $52.62 | $0.0934 | 415.0 | +0.00% |
| 2025-12-03 | $52.61 | $52.21 | $0.4049 | 366.0 | +0.92% |
| 2025-12-02 | $52.51 | $52.13 | $0.3773 | 1,154.0 | -0.50% |
| 2025-12-01 | $52.71 | $52.39 | $0.3149 | 902.0 | -0.59% |
| 2025-11-28 | $52.84 | $52.47 | $0.3673 | 2,990.0 | +0.50% |
| 2025-11-26 | $52.47 | $52.44 | $0.0253 | 539.0 | +0.90% |
| 2025-11-25 | $51.98 | $51.41 | $0.567 | 1,513.0 | +1.38% |
| 2025-11-24 | $51.27 | $50.84 | $0.4309 | 1,733.0 | +0.35% |
| 2025-11-21 | $51.34 | $50.59 | $0.748 | 1,189.0 | +1.76% |
| 2025-11-20 | $50.21 | $50.21 | $0.00 | 262.0 | -0.77% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $52.97 | $51.91 | $1.06 | 6,624.0 | +0.09% |
| 2025-11 | $52.84 | $50.21 | $2.63 | 40,115.0 | +2.64% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):