Stockscreener 앱 받기
35.58
5.45%
-2.0529
Matthews Asia Innovators Active Etf 주식 (MINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $37.38 | $35.58 | $1.80 | 2,717.0 | -5.45% |
| 2025-10-09 | $38.16 | $37.63 | $0.53 | 3,572.0 | -1.71% |
| 2025-10-08 | $38.32 | $38.05 | $0.265 | 18,304.0 | +0.46% |
| 2025-10-07 | $38.47 | $38.02 | $0.4492 | 3,464.0 | -0.78% |
| 2025-10-06 | $38.56 | $38.23 | $0.329 | 3,513.0 | +0.83% |
| 2025-10-03 | $38.28 | $38.01 | $0.27 | 16,200.0 | -0.08% |
| 2025-10-02 | $38.35 | $37.81 | $0.54 | 3,887.0 | +1.25% |
| 2025-10-01 | $37.89 | $37.50 | $0.3888 | 15,712.0 | +1.44% |
| 2025-09-30 | $37.37 | $37.02 | $0.34 | 10,200.0 | +0.64% |
| 2025-09-29 | $36.95 | $36.74 | $0.21 | 14,136.0 | +1.15% |
| 2025-09-26 | $36.64 | $36.27 | $0.37 | 6,485.0 | -1.34% |
| 2025-09-25 | $37.03 | $36.88 | $0.15 | 1,689.0 | -0.18% |
| 2025-09-24 | $37.29 | $37.02 | $0.2711 | 14,795.0 | +0.60% |
| 2025-09-23 | $37.14 | $36.81 | $0.3301 | 5,482.0 | -1.04% |
| 2025-09-22 | $37.30 | $37.10 | $0.2003 | 6,398.0 | +0.72% |
| 2025-09-19 | $37.09 | $36.90 | $0.1888 | 2,476.0 | -0.91% |
| 2025-09-18 | $37.33 | $36.99 | $0.34 | 12,663.0 | +0.34% |
| 2025-09-17 | $37.34 | $36.68 | $0.655 | 6,958.0 | +1.00% |
| 2025-09-16 | $36.90 | $36.52 | $0.38 | 4,510.0 | +1.07% |
| 2025-09-15 | $36.92 | $36.34 | $0.582 | 5,219.0 | +0.30% |
| 2025-09-12 | $36.35 | $35.97 | $0.38 | 1,554.0 | +0.19% |
Matthews Asia Innovators Active Etf 주식 (MINV) 연도별 가격 이력
이 심층 분석에서는 Matthews Asia Innovators Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MINV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Asia Innovators Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Asia Innovators Active Etf 주식 (MINV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $38.56 | $35.58 | $2.98 | 70,086.0 | -4.15% |
| 2025-09 | $37.37 | $33.77 | $3.59 | 119,736.0 | +9.37% |
| 2025-08 | $34.67 | $31.91 | $2.76 | 106,093.0 | +4.68% |
| 2025-07 | $33.27 | $30.85 | $2.42 | 116,662.0 | +3.84% |
| 2025-06 | $31.38 | $29.17 | $2.21 | 126,636.0 | +7.82% |
| 2025-05 | $30.07 | $27.12 | $2.95 | 649,022.0 | +5.58% |
| 2025-04 | $28.31 | $24.18 | $4.13 | 571,394.0 | -1.97% |
| 2025-03 | $29.34 | $27.66 | $1.68 | 118,401.0 | -0.33% |
| 2025-02 | $30.04 | $27.41 | $2.63 | 166,859.0 | +1.32% |
| 2025-01 | $28.38 | $26.06 | $2.32 | 143,776.0 | +1.12% |
Matthews Asia Innovators Active Etf 주식 (MINV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.84 | $27.39 | $2.45 | 234,808.0 | -2.35% |
| 2024-11 | $29.58 | $26.46 | $3.12 | 68,017.0 | +0.63% |
| 2024-10 | $30.25 | $27.91 | $2.34 | 58,749.0 | -1.41% |
| 2024-09 | $29.06 | $25.35 | $3.71 | 62,465.0 | +6.68% |
| 2024-08 | $27.55 | $24.35 | $3.20 | 159,662.0 | +0.84% |
| 2024-07 | $28.44 | $25.72 | $2.72 | 101,830.0 | -1.91% |
| 2024-06 | $27.53 | $25.52 | $2.01 | 100,357.0 | +5.28% |
| 2024-05 | $27.06 | $25.05 | $2.01 | 141,650.0 | +1.84% |
| 2024-04 | $25.75 | $24.19 | $1.56 | 111,417.0 | -0.11% |
| 2024-03 | $25.75 | $24.51 | $1.24 | 121,122.0 | +2.28% |
| 2024-02 | $24.86 | $23.04 | $1.82 | 145,480.0 | +7.31% |
| 2024-01 | $23.58 | $22.36 | $1.22 | 415,418.0 | -1.88% |
Matthews Asia Innovators Active Etf 주식 (MINV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.54 | $22.65 | $0.89 | 1,611,651.0 | +0.49% |
| 2023-11 | $23.48 | $21.54 | $1.94 | 938,470.0 | +7.86% |
| 2023-10 | $22.94 | $21.39 | $1.55 | 172,969.0 | -3.30% |
| 2023-09 | $24.00 | $22.00 | $2.00 | 867,515.0 | -5.29% |
| 2023-08 | $24.95 | $22.42 | $2.53 | 1,307,937.0 | -6.35% |
| 2023-07 | $25.23 | $23.23 | $2.00 | 286,541.0 | +6.15% |
| 2023-06 | $24.68 | $23.11 | $1.57 | 150,511.0 | +2.74% |
| 2023-05 | $23.90 | $22.92 | $0.9789 | 166,093.0 | -2.10% |
| 2023-04 | $24.84 | $22.83 | $2.01 | 208,341.0 | -4.73% |
| 2023-03 | $24.80 | $23.23 | $1.57 | 184,598.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):