Stockscreener 앱 받기
25.72
0.03%
-0.0088
Regan Floating Rate Mbs Etf 주식 (MBSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $25.76 | $25.69 | $0.07 | 184,647.0 | -0.03% |
| 2026-07-23 | $25.79 | $25.68 | $0.11 | 52,396.0 | +0.11% |
| 2026-07-22 | $25.77 | $25.68 | $0.09 | 43,556.0 | -0.12% |
| 2026-07-21 | $25.80 | $25.65 | $0.15 | 28,408.0 | +0.00% |
| 2026-07-20 | $25.75 | $25.69 | $0.06 | 20,729.0 | -0.08% |
| 2026-07-17 | $25.75 | $25.69 | $0.06 | 18,621.0 | +0.12% |
| 2026-07-16 | $25.76 | $25.67 | $0.09 | 27,198.0 | +0.21% |
| 2026-07-15 | $25.73 | $25.65 | $0.08 | 61,510.0 | -0.17% |
| 2026-07-14 | $25.85 | $25.64 | $0.21 | 82,368.0 | -0.04% |
| 2026-07-13 | $25.74 | $25.67 | $0.0718 | 21,068.0 | +0.08% |
| 2026-07-10 | $25.72 | $25.66 | $0.0644 | 10,474.0 | +0.16% |
| 2026-07-09 | $25.70 | $25.64 | $0.0571 | 7,993.0 | -0.26% |
| 2026-07-08 | $25.96 | $25.57 | $0.39 | 49,952.0 | +0.25% |
| 2026-07-07 | $25.68 | $25.60 | $0.08 | 12,213.0 | +0.01% |
| 2026-07-06 | $26.38 | $25.47 | $0.905 | 175,494.0 | +0.02% |
| 2026-07-02 | $25.71 | $25.61 | $0.10 | 32,397.0 | -0.14% |
| 2026-07-01 | $25.70 | $25.61 | $0.0839 | 152,512.0 | +0.06% |
| 2026-06-30 | $25.74 | $25.59 | $0.1498 | 79,453.0 | +0.05% |
| 2026-06-29 | $25.72 | $25.61 | $0.1104 | 16,315.0 | +0.01% |
| 2026-06-26 | $25.71 | $25.62 | $0.0886 | 15,241.0 | -0.39% |
| 2026-06-25 | $25.82 | $25.72 | $0.10 | 20,703.0 | +0.12% |
Regan Floating Rate Mbs Etf 주식 (MBSF) 연도별 가격 이력
이 심층 분석에서는 Regan Floating Rate Mbs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regan Floating Rate Mbs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regan Floating Rate Mbs Etf 주식 (MBSF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $26.38 | $25.47 | $0.905 | 1,166,183.0 | +0.18% |
| 2026-06 | $26.84 | $24.94 | $1.90 | 819,864.0 | +0.33% |
| 2026-05 | $25.76 | $25.51 | $0.2499 | 1,891,676.0 | -0.39% |
| 2026-04 | $28.56 | $25.09 | $3.47 | 1,383,737.0 | +0.71% |
| 2026-03 | $26.05 | $25.39 | $0.66 | 837,003.0 | -0.93% |
| 2026-02 | $25.88 | $25.56 | $0.32 | 1,157,317.0 | +0.29% |
| 2026-01 | $25.81 | $25.41 | $0.395 | 941,266.0 | +0.12% |
Regan Floating Rate Mbs Etf 주식 (MBSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.78 | $25.30 | $0.4774 | 901,256.0 | -0.19% |
| 2025-11 | $25.93 | $25.48 | $0.45 | 810,556.0 | +0.20% |
| 2025-10 | $25.80 | $25.21 | $0.5899 | 932,501.0 | +0.55% |
| 2025-09 | $25.74 | $25.38 | $0.36 | 595,061.0 | -0.13% |
| 2025-08 | $25.71 | $25.31 | $0.4049 | 505,738.0 | -0.10% |
| 2025-07 | $25.66 | $25.31 | $0.3514 | 652,243.0 | +0.04% |
| 2025-06 | $25.64 | $25.31 | $0.33 | 896,294.0 | +0.55% |
| 2025-05 | $25.54 | $25.22 | $0.3212 | 674,878.0 | -0.41% |
| 2025-04 | $25.84 | $25.13 | $0.7099 | 1,265,845.0 | +0.12% |
| 2025-03 | $25.65 | $25.38 | $0.27 | 701,227.0 | -0.56% |
| 2025-02 | $25.74 | $25.42 | $0.32 | 731,196.0 | +0.31% |
| 2025-01 | $25.75 | $25.41 | $0.34 | 1,010,489.0 | +0.47% |
Regan Floating Rate Mbs Etf 주식 (MBSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.81 | $25.04 | $0.77 | 748,166.0 | +0.08% |
| 2024-11 | $25.75 | $25.35 | $0.3971 | 818,888.0 | -0.15% |
| 2024-10 | $25.81 | $25.46 | $0.3502 | 843,973.0 | -0.43% |
| 2024-09 | $26.64 | $25.31 | $1.33 | 995,979.0 | +0.63% |
| 2024-08 | $25.83 | $25.36 | $0.47 | 1,407,909.0 | -0.16% |
| 2024-07 | $26.59 | $25.27 | $1.32 | 1,104,017.0 | +0.69% |
| 2024-06 | $26.58 | $24.96 | $1.62 | 353,750.0 | +0.48% |
| 2024-05 | $27.36 | $25.14 | $2.22 | 1,008,268.0 | -0.18% |
| 2024-04 | $27.33 | $24.76 | $2.57 | 168,558.0 | +0.00% |
0.36%
0.42%
자본화:
|
볼륨(24시간):