Stockscreener 앱 받기
55.79
0.83%
0.4612
Point Bridge America First ETF 주식 (MAGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $55.79 | $55.32 | $0.4734 | 1,010.0 | +0.83% |
| 2026-02-12 | $55.55 | $55.33 | $0.2128 | 661.0 | -0.91% |
| 2026-02-11 | $55.93 | $55.77 | $0.155 | 1,292.0 | +0.21% |
| 2026-02-10 | $55.74 | $55.40 | $0.34 | 758.0 | +0.44% |
| 2026-02-09 | $55.48 | $55.37 | $0.1075 | 1,367.0 | -0.04% |
| 2026-02-06 | $55.50 | $55.23 | $0.2725 | 999.0 | +1.98% |
| 2026-02-05 | $54.42 | $54.42 | $0.0044 | 349.0 | -0.92% |
| 2026-02-04 | $54.93 | $54.23 | $0.699 | 1,798.0 | +1.62% |
| 2026-02-03 | $54.06 | $54.06 | $0.00 | 91.00 | +0.88% |
| 2026-02-02 | $53.58 | $53.56 | $0.0223 | 1,126.0 | +0.19% |
| 2026-01-30 | $53.48 | $53.05 | $0.4298 | 1,062.0 | -0.04% |
| 2026-01-29 | $53.65 | $53.47 | $0.18 | 484.0 | +0.13% |
| 2026-01-28 | $53.46 | $53.43 | $0.0312 | 343.0 | -0.41% |
| 2026-01-27 | $53.76 | $53.54 | $0.215 | 2,472.0 | -0.07% |
| 2026-01-26 | $53.77 | $53.69 | $0.0798 | 1,298.0 | +0.17% |
| 2026-01-23 | $53.63 | $53.60 | $0.038 | 470.0 | -0.50% |
| 2026-01-22 | $54.05 | $53.86 | $0.186 | 1,711.0 | -0.20% |
| 2026-01-21 | $53.99 | $53.40 | $0.59 | 2,044.0 | +1.64% |
| 2026-01-20 | $53.41 | $53.06 | $0.3551 | 4,334.0 | -1.46% |
| 2026-01-16 | $53.91 | $53.84 | $0.07 | 1,104.0 | -0.06% |
| 2026-01-15 | $53.95 | $53.54 | $0.407 | 2,690.0 | +0.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $55.93 | $53.56 | $2.37 | 10,461.0 | +4.33% |
| 2026-01 | $54.05 | $51.45 | $2.60 | 34,668.0 | +4.07% |
Point Bridge America First ETF 주식 (MAGA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.07 | $51.81 | $1.26 | 14,158.0 | -1.70% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):