Stockscreener 앱 받기
52.08
0.73%
0.3767
Point Bridge America First ETF 주식 (MAGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $52.08 | $51.96 | $0.1167 | 2,668.0 | +0.73% |
| 2024-11-21 | $51.72 | $51.34 | $0.3798 | 3,885.0 | +1.47% |
| 2024-11-20 | $51.06 | $50.73 | $0.336 | 13,681.0 | +0.08% |
| 2024-11-19 | $50.93 | $50.51 | $0.4199 | 4,585.0 | -0.16% |
| 2024-11-18 | $51.07 | $50.81 | $0.26 | 3,706.0 | +0.60% |
| 2024-11-15 | $50.82 | $50.64 | $0.182 | 2,577.0 | -0.15% |
| 2024-11-14 | $51.24 | $50.76 | $0.4806 | 1,740.0 | -0.74% |
| 2024-11-13 | $51.30 | $51.00 | $0.30 | 7,082.0 | +0.19% |
| 2024-11-12 | $51.50 | $51.00 | $0.5014 | 3,145.0 | -0.77% |
| 2024-11-11 | $51.69 | $51.34 | $0.35 | 10,786.0 | +0.72% |
| 2024-11-08 | $51.20 | $50.80 | $0.404 | 7,928.0 | +0.69% |
| 2024-11-07 | $51.12 | $50.72 | $0.3988 | 5,202.0 | -0.56% |
| 2024-11-06 | $51.18 | $50.47 | $0.71 | 18,307.0 | +3.75% |
| 2024-11-05 | $49.16 | $48.62 | $0.538 | 7,419.0 | +1.28% |
| 2024-11-04 | $48.82 | $48.54 | $0.2791 | 3,543.0 | +0.05% |
| 2024-11-01 | $48.86 | $48.51 | $0.3469 | 688.0 | -0.64% |
| 2024-10-31 | $49.03 | $48.83 | $0.2089 | 1,903.0 | -0.27% |
| 2024-10-30 | $49.17 | $48.79 | $0.3805 | 1,736.0 | +0.48% |
| 2024-10-29 | $48.80 | $48.72 | $0.0779 | 2,762.0 | -0.92% |
| 2024-10-28 | $49.17 | $49.13 | $0.0441 | 658.0 | +0.70% |
| 2024-10-25 | $49.71 | $48.77 | $0.935 | 1,119.0 | -0.84% |
| 2024-10-24 | $49.48 | $49.19 | $0.29 | 1,966.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $52.08 | $48.51 | $3.56 | 99,610.0 | +6.66% |
| 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% |
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% |
0.73%
자본화:
|
볼륨(24시간):