Stockscreener 앱 받기
35.84
0.56%
-0.2012
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $35.89 | $35.80 | $0.0865 | 1,901.0 | -0.46% |
| 2025-08-26 | $36.04 | $35.91 | $0.13 | 3,065.0 | +0.63% |
| 2025-08-25 | $35.91 | $35.69 | $0.22 | 6,022.0 | +0.03% |
| 2025-08-22 | $35.88 | $34.69 | $1.19 | 6,843.0 | +2.84% |
| 2025-08-21 | $34.86 | $34.43 | $0.43 | 142,526.0 | +0.73% |
| 2025-08-20 | $34.56 | $34.34 | $0.2214 | 17,811.0 | +0.46% |
| 2025-08-19 | $34.96 | $34.40 | $0.5588 | 12,663.0 | -1.61% |
| 2025-08-18 | $34.99 | $34.83 | $0.16 | 4,984.0 | +0.13% |
| 2025-08-15 | $35.11 | $34.80 | $0.3103 | 4,803.0 | +0.18% |
| 2025-08-14 | $34.86 | $34.65 | $0.21 | 11,526.0 | -0.54% |
| 2025-08-13 | $35.05 | $34.77 | $0.2753 | 5,117.0 | +1.29% |
| 2025-08-12 | $34.87 | $34.10 | $0.7664 | 14,532.0 | +1.88% |
| 2025-08-11 | $34.19 | $33.78 | $0.41 | 35,579.0 | -0.82% |
| 2025-08-08 | $34.32 | $34.23 | $0.09 | 11,449.0 | +0.67% |
| 2025-08-07 | $34.39 | $33.91 | $0.4825 | 19,187.0 | +1.26% |
| 2025-08-06 | $33.97 | $33.55 | $0.4152 | 10,793.0 | +0.08% |
| 2025-08-05 | $34.04 | $33.06 | $0.98 | 7,779.0 | +1.35% |
| 2025-08-04 | $33.18 | $32.93 | $0.25 | 35,457.0 | +1.56% |
| 2025-08-01 | $32.73 | $32.48 | $0.255 | 13,046.0 | -1.14% |
| 2025-07-31 | $33.31 | $32.86 | $0.45 | 14,184.0 | -0.57% |
| 2025-07-30 | $33.67 | $33.02 | $0.653 | 22,997.0 | -1.39% |
| 2025-07-29 | $33.70 | $33.38 | $0.3181 | 10,066.0 | -0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $36.04 | $32.48 | $3.56 | 365,083.0 | +8.77% |
| 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% |
0.23%
0.52%
자본화:
|
볼륨(24시간):