Stockscreener 앱 받기
49.54
0.34%
-0.17
American Beacon Glg Natural Resources Etf 주식 (MGNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $49.77 | $49.30 | $0.4678 | 38,899.0 | -0.34% |
| 2026-07-23 | $50.12 | $49.48 | $0.6325 | 95,253.0 | -0.20% |
| 2026-07-22 | $49.92 | $49.42 | $0.50 | 111,835.0 | +2.03% |
| 2026-07-21 | $48.95 | $48.06 | $0.8897 | 30,096.0 | +2.52% |
| 2026-07-20 | $47.83 | $47.28 | $0.55 | 52,978.0 | -0.36% |
| 2026-07-17 | $48.10 | $47.19 | $0.91 | 44,931.0 | +0.48% |
| 2026-07-16 | $48.11 | $47.46 | $0.65 | 75,210.0 | -2.10% |
| 2026-07-15 | $48.96 | $47.85 | $1.11 | 145,171.0 | -0.76% |
| 2026-07-14 | $49.46 | $48.68 | $0.7845 | 81,084.0 | +1.60% |
| 2026-07-13 | $48.60 | $47.90 | $0.70 | 319,469.0 | -0.17% |
| 2026-07-10 | $48.26 | $47.89 | $0.37 | 74,341.0 | +0.29% |
| 2026-07-09 | $48.32 | $47.91 | $0.4068 | 62,473.0 | +0.97% |
| 2026-07-08 | $47.75 | $47.05 | $0.693 | 124,211.0 | -0.43% |
| 2026-07-07 | $48.31 | $47.48 | $0.83 | 87,274.0 | -1.56% |
| 2026-07-06 | $48.80 | $48.47 | $0.3295 | 63,219.0 | +0.67% |
| 2026-07-02 | $49.08 | $47.62 | $1.46 | 79,052.0 | +1.02% |
| 2026-07-01 | $48.63 | $47.80 | $0.83 | 44,116.0 | -1.53% |
| 2026-06-30 | $48.90 | $48.46 | $0.44 | 155,306.0 | +0.62% |
| 2026-06-29 | $48.53 | $47.78 | $0.7471 | 110,423.0 | -0.08% |
| 2026-06-26 | $48.92 | $48.19 | $0.73 | 34,885.0 | -1.11% |
| 2026-06-25 | $49.15 | $48.38 | $0.775 | 126,364.0 | +0.64% |
American Beacon Glg Natural Resources Etf 주식 (MGNR) 연도별 가격 이력
이 심층 분석에서는 American Beacon Glg Natural Resources Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Beacon Glg Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Beacon Glg Natural Resources Etf 주식 (MGNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $50.12 | $47.05 | $3.06 | 1,568,511.0 | +2.04% |
| 2026-06 | $56.37 | $47.78 | $8.59 | 1,539,138.0 | -11.73% |
| 2026-05 | $55.44 | $51.74 | $3.70 | 2,157,413.0 | +1.63% |
| 2026-04 | $54.32 | $51.00 | $3.32 | 2,772,097.0 | +4.92% |
| 2026-03 | $54.56 | $47.47 | $7.09 | 2,015,488.0 | -5.17% |
| 2026-02 | $54.40 | $48.59 | $5.81 | 3,809,136.0 | +11.05% |
| 2026-01 | $52.75 | $44.10 | $8.65 | 2,648,641.0 | +11.07% |
American Beacon Glg Natural Resources Etf 주식 (MGNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.04 | $42.75 | $2.29 | 1,336,046.0 | +2.39% |
| 2025-11 | $43.47 | $39.11 | $4.36 | 674,547.0 | +6.95% |
| 2025-10 | $42.34 | $39.35 | $2.99 | 706,914.0 | +0.42% |
| 2025-09 | $40.48 | $35.87 | $4.61 | 1,680,058.0 | +10.84% |
| 2025-08 | $36.70 | $32.48 | $4.22 | 429,206.0 | +10.67% |
| 2025-07 | $34.61 | $32.51 | $2.10 | 514,783.0 | -0.74% |
| 2025-06 | $33.84 | $31.67 | $2.16 | 592,487.0 | +6.65% |
| 2025-05 | $32.15 | $29.35 | $2.80 | 424,830.0 | +5.60% |
| 2025-04 | $30.29 | $24.79 | $5.50 | 785,935.0 | -0.94% |
| 2025-03 | $31.66 | $27.55 | $4.11 | 1,068,004.0 | -0.02% |
| 2025-02 | $32.74 | $29.17 | $3.57 | 983,859.0 | -5.51% |
| 2025-01 | $32.59 | $30.11 | $2.48 | 569,098.0 | +6.09% |
American Beacon Glg Natural Resources Etf 주식 (MGNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.95 | $29.10 | $3.85 | 668,560.0 | -9.02% |
| 2024-11 | $33.74 | $30.06 | $3.68 | 486,678.0 | +7.74% |
| 2024-10 | $31.20 | $29.88 | $1.32 | 423,877.0 | -0.89% |
| 2024-09 | $30.99 | $26.68 | $4.31 | 197,501.0 | +3.92% |
| 2024-08 | $29.86 | $25.66 | $4.20 | 414,764.0 | -0.37% |
| 2024-07 | $31.10 | $28.19 | $2.91 | 747,223.0 | -0.97% |
| 2024-06 | $32.12 | $29.05 | $3.07 | 418,470.0 | -6.67% |
| 2024-05 | $32.71 | $28.98 | $3.73 | 712,113.0 | +7.59% |
| 2024-04 | $30.84 | $28.41 | $2.43 | 157,585.0 | +4.13% |
| 2024-03 | $28.42 | $25.60 | $2.82 | 37,783.0 | +11.51% |
| 2024-02 | $25.62 | $23.95 | $1.67 | 707,176.0 | +0.00% |
0.36%
0.42%
자본화:
|
볼륨(24시간):