Stockscreener 앱 받기
22.02
0.54%
-0.1196
Mindful Conservative Etf 주식 (MFUL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $22.04 | $21.98 | $0.06 | 1,205.0 | -0.54% |
| 2026-10-13 | $22.14 | $22.09 | $0.05 | 1,428.0 | -0.07% |
| 2026-10-12 | $22.15 | $22.15 | $0.00 | 57.00 | -0.09% |
| 2026-10-09 | $22.17 | $22.17 | $0.00 | 8.00 | +0.18% |
| 2026-10-08 | $22.13 | $22.08 | $0.05 | 3,266.0 | -0.08% |
| 2026-10-07 | $22.16 | $22.15 | $0.013 | 226.0 | -0.20% |
| 2026-10-06 | $22.20 | $22.19 | $0.0145 | 477.0 | +0.24% |
| 2026-10-05 | $22.14 | $22.14 | $0.00 | 100.0 | +0.15% |
| 2026-10-02 | $22.14 | $22.08 | $0.065 | 1,905.0 | +0.25% |
| 2026-10-01 | $22.06 | $22.02 | $0.04 | 14,219.0 | +0.00% |
| 2026-09-30 | $22.05 | $22.05 | $0.00 | 20.00 | -0.06% |
| 2026-09-29 | $22.07 | $22.03 | $0.04 | 1,422.0 | -0.18% |
| 2026-09-28 | $22.12 | $22.10 | $0.0194 | 132.0 | -0.43% |
| 2026-09-25 | $22.20 | $22.20 | $0.00 | 15.00 | +0.18% |
| 2026-09-24 | $22.16 | $22.16 | $0.00 | 16.00 | -0.19% |
| 2026-09-23 | $22.20 | $22.20 | $0.00 | 57.00 | -0.47% |
| 2026-09-22 | $22.31 | $22.31 | $0.00 | 21.00 | +0.04% |
| 2026-09-21 | $22.30 | $22.30 | $0.003 | 356.0 | +0.21% |
| 2026-09-18 | $22.25 | $22.25 | $0.00 | 121.0 | -0.30% |
| 2026-09-17 | $22.32 | $22.32 | $0.00 | 15.00 | +0.30% |
| 2026-09-16 | $22.25 | $22.18 | $0.07 | 7,039.0 | -0.30% |
| 2026-09-15 | $22.32 | $22.32 | $0.00 | 15.00 | -0.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $22.20 | $21.98 | $0.2249 | 22,891.0 | -0.14% |
| 2026-09 | $22.59 | $22.03 | $0.5608 | 11,372.0 | -2.15% |
| 2026-08 | $22.65 | $22.36 | $0.29 | 5,816.0 | +0.86% |
| 2026-07 | $22.43 | $22.09 | $0.3443 | 14,728.0 | -0.34% |
| 2026-06 | $22.52 | $22.03 | $0.4862 | 9,228.0 | -0.07% |
| 2026-05 | $22.43 | $22.13 | $0.3024 | 7,614.0 | +1.26% |
| 2026-04 | $22.15 | $21.65 | $0.5022 | 19,135.0 | +2.44% |
| 2026-03 | $22.17 | $21.46 | $0.7148 | 42,436.0 | -2.62% |
| 2026-02 | $22.22 | $21.97 | $0.2469 | 11,604.0 | +0.82% |
| 2026-01 | $22.03 | $20.89 | $1.14 | 28,889.0 | +1.31% |
Mindful Conservative Etf 주식 (MFUL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.22 | $21.30 | $0.92 | 542,889.0 | -1.66% |
| 2025-11 | $22.19 | $21.80 | $0.3921 | 263,931.0 | -0.16% |
| 2025-10 | $22.30 | $22.07 | $0.2363 | 376,702.0 | +0.33% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):