Stockscreener 앱 받기
22.07
0.34%
-0.0748
시간 외 거래:
22.07
0.0033
+0.01%
Mindful Conservative Etf 주식 (MFUL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $22.17 | $22.07 | $0.1033 | 16,945.0 | -0.34% |
| 2025-10-09 | $22.15 | $22.13 | $0.02 | 12,322.0 | -0.15% |
| 2025-10-08 | $22.18 | $22.17 | $0.005 | 783.0 | +0.11% |
| 2025-10-07 | $22.15 | $22.14 | $0.0107 | 4,688.0 | -0.04% |
| 2025-10-06 | $22.18 | $22.16 | $0.02 | 10,638.0 | -0.09% |
| 2025-10-03 | $22.19 | $22.18 | $0.0106 | 26,691.0 | +0.04% |
| 2025-10-02 | $22.17 | $22.14 | $0.03 | 31,863.0 | +0.04% |
| 2025-10-01 | $22.16 | $22.13 | $0.0306 | 56,813.0 | +0.16% |
| 2025-09-30 | $22.12 | $22.10 | $0.0248 | 12,020.0 | +0.07% |
| 2025-09-29 | $22.25 | $22.06 | $0.1899 | 14,365.0 | +0.06% |
| 2025-09-26 | $22.10 | $22.07 | $0.0276 | 27,631.0 | -0.37% |
| 2025-09-25 | $22.19 | $22.16 | $0.03 | 4,504.0 | -0.18% |
| 2025-09-24 | $22.25 | $22.22 | $0.03 | 10,857.0 | -0.16% |
| 2025-09-23 | $22.27 | $22.25 | $0.0201 | 8,036.0 | -0.02% |
| 2025-09-22 | $22.27 | $22.24 | $0.03 | 51,660.0 | +0.04% |
| 2025-09-19 | $22.26 | $22.23 | $0.03 | 2,776.0 | +0.04% |
| 2025-09-18 | $22.26 | $22.22 | $0.0353 | 12,404.0 | +0.06% |
| 2025-09-17 | $22.26 | $22.20 | $0.06 | 49,843.0 | -0.04% |
| 2025-09-16 | $22.23 | $22.22 | $0.015 | 20,235.0 | +0.02% |
| 2025-09-15 | $22.23 | $22.23 | $0.00 | 1,085.0 | +0.14% |
| 2025-09-12 | $22.20 | $22.19 | $0.010 | 6,250.0 | -0.09% |
Mindful Conservative Etf 주식 (MFUL) 연도별 가격 이력
이 심층 분석에서는 Mindful Conservative Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFUL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mindful Conservative Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mindful Conservative Etf 주식 (MFUL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $22.19 | $22.07 | $0.1233 | 177,688.0 | -0.26% |
| 2025-09 | $22.27 | $21.98 | $0.2901 | 275,035.0 | +0.27% |
| 2025-08 | $22.09 | $21.83 | $0.26 | 76,820.0 | +0.83% |
| 2025-07 | $21.94 | $21.72 | $0.2211 | 126,679.0 | +0.71% |
| 2025-06 | $21.77 | $21.55 | $0.225 | 115,052.0 | +0.70% |
| 2025-05 | $21.60 | $21.30 | $0.30 | 107,456.0 | +1.21% |
| 2025-04 | $21.64 | $20.77 | $0.865 | 200,456.0 | -1.31% |
| 2025-03 | $21.81 | $21.50 | $0.31 | 116,041.0 | -0.75% |
| 2025-02 | $21.78 | $21.61 | $0.17 | 283,189.0 | +0.42% |
| 2025-01 | $21.75 | $21.39 | $0.36 | 130,620.0 | +0.83% |
Mindful Conservative Etf 주식 (MFUL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.18 | $21.40 | $0.78 | 150,958.0 | -2.89% |
| 2024-11 | $22.17 | $21.67 | $0.50 | 147,075.0 | +2.12% |
| 2024-10 | $21.92 | $21.69 | $0.23 | 167,173.0 | -0.64% |
| 2024-09 | $22.12 | $21.73 | $0.39 | 143,629.0 | -0.27% |
| 2024-08 | $21.90 | $21.36 | $0.539 | 362,525.0 | +0.53% |
| 2024-07 | $21.79 | $21.37 | $0.42 | 318,576.0 | +1.61% |
| 2024-06 | $21.51 | $21.15 | $0.36 | 127,061.0 | +0.79% |
| 2024-05 | $21.36 | $20.96 | $0.40 | 161,567.0 | +1.48% |
| 2024-04 | $21.35 | $20.88 | $0.47 | 374,450.0 | -1.91% |
| 2024-03 | $21.39 | $21.01 | $0.38 | 152,424.0 | +1.62% |
| 2024-02 | $21.03 | $20.75 | $0.2798 | 335,580.0 | +0.72% |
| 2024-01 | $20.96 | $20.64 | $0.3199 | 204,522.0 | -0.25% |
Mindful Conservative Etf 주식 (MFUL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.93 | $20.53 | $1.40 | 305,686.0 | -3.12% |
| 2023-11 | $21.61 | $20.83 | $0.78 | 857,888.0 | +2.83% |
| 2023-10 | $21.29 | $20.85 | $0.435 | 376,565.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):