Stockscreener 앱 받기
30.86
0.61%
0.1866
시간 외 거래:
30.70
-0.1641
-0.53%
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $30.86 | $30.70 | $0.1591 | 3,558.0 | +0.61% |
| 2026-10-13 | $30.68 | $30.68 | $0.0075 | 491.0 | -0.07% |
| 2026-10-12 | $30.70 | $30.70 | $0.0011 | 204.0 | +0.75% |
| 2026-10-09 | $30.47 | $30.47 | $0.00 | 11.00 | +0.04% |
| 2026-10-08 | $30.46 | $30.18 | $0.2781 | 2,351.0 | +1.23% |
| 2026-10-07 | $30.15 | $30.09 | $0.0621 | 7,101.0 | -0.77% |
| 2026-10-06 | $30.32 | $30.25 | $0.07 | 5,384.0 | +0.71% |
| 2026-10-05 | $30.14 | $30.04 | $0.105 | 3,815.0 | +0.15% |
| 2026-10-02 | $30.10 | $30.01 | $0.092 | 7,053.0 | +0.41% |
| 2026-10-01 | $29.95 | $29.82 | $0.13 | 33,226.0 | -0.06% |
| 2026-09-30 | $30.11 | $29.96 | $0.1534 | 6,848.0 | -0.43% |
| 2026-09-29 | $30.09 | $30.02 | $0.07 | 21,344.0 | -0.29% |
| 2026-09-28 | $30.28 | $30.18 | $0.1046 | 5,771.0 | -1.03% |
| 2026-09-25 | $30.49 | $30.39 | $0.1003 | 31,549.0 | -0.03% |
| 2026-09-24 | $30.68 | $30.50 | $0.185 | 2,783.0 | -0.38% |
| 2026-09-23 | $30.86 | $30.62 | $0.2436 | 4,716.0 | -0.60% |
| 2026-09-22 | $30.82 | $30.80 | $0.025 | 3,270.0 | -0.65% |
| 2026-09-21 | $31.05 | $31.00 | $0.048 | 3,644.0 | -0.43% |
| 2026-09-18 | $31.15 | $31.07 | $0.075 | 2,554.0 | -0.44% |
| 2026-09-17 | $31.30 | $31.22 | $0.08 | 7,025.0 | +0.18% |
| 2026-09-16 | $31.54 | $31.09 | $0.445 | 12,301.0 | -1.24% |
| 2026-09-15 | $31.61 | $31.61 | $0.00 | 179.0 | -0.16% |
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 연도별 가격 이력
이 심층 분석에서는 Morgan Dempsey Large Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Morgan Dempsey Large Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $30.86 | $29.82 | $1.05 | 63,194.0 | +3.03% |
| 2026-09 | $32.03 | $29.96 | $2.07 | 262,744.0 | -5.80% |
| 2026-08 | $32.16 | $31.27 | $0.895 | 156,911.0 | +1.19% |
| 2026-07 | $32.16 | $30.73 | $1.43 | 130,572.0 | +2.35% |
| 2026-06 | $31.94 | $30.71 | $1.23 | 140,158.0 | -0.47% |
| 2026-05 | $31.39 | $30.12 | $1.27 | 121,714.0 | +0.24% |
| 2026-04 | $30.78 | $29.95 | $0.83 | 91,042.0 | +2.04% |
| 2026-03 | $31.23 | $29.87 | $1.36 | 105,446.0 | -2.88% |
| 2026-02 | $31.18 | $30.06 | $1.12 | 126,190.0 | +3.29% |
| 2026-01 | $30.69 | $28.37 | $2.32 | 189,560.0 | +6.00% |
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.72 | $28.12 | $0.60 | 140,757.0 | -0.03% |
| 2025-11 | $28.52 | $27.40 | $1.12 | 142,777.0 | +2.88% |
| 2025-10 | $28.14 | $27.37 | $0.77 | 130,762.0 | -0.99% |
| 2025-09 | $28.29 | $27.45 | $0.84 | 104,910.0 | +0.67% |
| 2025-08 | $28.01 | $26.98 | $1.03 | 148,738.0 | +2.48% |
| 2025-07 | $27.80 | $27.01 | $0.79 | 303,678.0 | +0.63% |
| 2025-06 | $27.05 | $26.41 | $0.6399 | 128,311.0 | +1.71% |
| 2025-05 | $26.77 | $25.98 | $0.79 | 213,340.0 | +1.36% |
| 2025-04 | $27.16 | $23.95 | $3.21 | 170,848.0 | -3.61% |
| 2025-03 | $27.83 | $26.67 | $1.16 | 114,625.0 | -1.98% |
| 2025-02 | $27.69 | $26.41 | $1.28 | 147,370.0 | +4.62% |
| 2025-01 | $26.78 | $25.35 | $1.43 | 326,690.0 | +2.50% |
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.39 | $25.47 | $1.92 | 385,488.0 | -6.92% |
| 2024-11 | $27.58 | $26.74 | $0.8376 | 129,167.0 | +2.15% |
| 2024-10 | $27.67 | $26.89 | $0.7787 | 241,493.0 | -1.33% |
| 2024-09 | $27.64 | $26.61 | $1.03 | 177,543.0 | +1.74% |
| 2024-08 | $26.89 | $25.43 | $1.47 | 84,825.0 | +3.07% |
| 2024-07 | $26.13 | $24.62 | $1.51 | 155,046.0 | +4.97% |
| 2024-06 | $25.37 | $24.66 | $0.71 | 88,539.0 | -1.62% |
| 2024-05 | $25.83 | $24.69 | $1.14 | 145,020.0 | +1.53% |
| 2024-04 | $25.46 | $24.43 | $1.03 | 177,522.0 | -2.18% |
| 2024-03 | $25.44 | $24.43 | $1.01 | 267,542.0 | +4.08% |
| 2024-02 | $24.63 | $23.90 | $0.7262 | 97,775.0 | +0.28% |
| 2024-01 | $24.64 | $23.79 | $0.85 | 548,278.0 | +1.12% |
0.71%
0.04%
자본화:
|
볼륨(24시간):