Stockscreener 앱 받기
25.44
0.35%
-0.09
시간 외 거래:
25.44
Regan Floating Rate Mbs Etf 주식 (MBSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $25.50 | $25.44 | $0.06 | 88,125.0 | -0.35% |
| 2025-07-31 | $25.60 | $25.40 | $0.20 | 14,810.0 | +0.20% |
| 2025-07-30 | $25.48 | $25.45 | $0.0274 | 15,588.0 | -0.10% |
| 2025-07-29 | $25.56 | $25.47 | $0.0866 | 10,100.0 | -0.29% |
| 2025-07-28 | $25.61 | $25.56 | $0.0557 | 24,523.0 | -0.08% |
| 2025-07-25 | $25.66 | $25.58 | $0.0814 | 27,880.0 | -0.04% |
| 2025-07-24 | $25.61 | $25.49 | $0.12 | 51,165.0 | +0.51% |
| 2025-07-23 | $25.48 | $25.44 | $0.0367 | 2,181.0 | +0.11% |
| 2025-07-22 | $25.46 | $25.41 | $0.0499 | 11,139.0 | +0.14% |
| 2025-07-21 | $25.46 | $25.40 | $0.0596 | 18,275.0 | +0.06% |
| 2025-07-18 | $25.41 | $25.39 | $0.0209 | 22,669.0 | -0.31% |
| 2025-07-17 | $25.48 | $25.40 | $0.0799 | 12,424.0 | +0.35% |
| 2025-07-16 | $25.46 | $25.37 | $0.0899 | 17,166.0 | +0.09% |
| 2025-07-15 | $25.50 | $25.34 | $0.16 | 15,052.0 | -0.09% |
| 2025-07-14 | $25.44 | $25.34 | $0.10 | 30,837.0 | -0.06% |
| 2025-07-11 | $25.44 | $25.38 | $0.0599 | 7,558.0 | -0.06% |
| 2025-07-10 | $25.44 | $25.39 | $0.05 | 39,232.0 | +0.04% |
| 2025-07-09 | $25.45 | $25.34 | $0.115 | 154,144.0 | +0.16% |
| 2025-07-08 | $25.41 | $25.31 | $0.10 | 50,245.0 | -0.08% |
| 2025-07-07 | $25.41 | $25.31 | $0.0992 | 38,505.0 | -0.04% |
| 2025-07-03 | $25.45 | $25.36 | $0.0886 | 45,538.0 | -0.24% |
| 2025-07-02 | $25.49 | $25.42 | $0.067 | 21,500.0 | +0.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $25.50 | $25.44 | $0.06 | 88,125.0 | +0.00% |
| 2025-07 | $25.66 | $25.31 | $0.3514 | 740,368.0 | -0.31% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):