Stockscreener 앱 받기
34.62
0.26%
0.09
Nyli Merger Arbitrage Etf 주식 (MNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $34.67 | $34.54 | $0.13 | 11,926.0 | +0.29% |
| 2025-05-01 | $34.62 | $34.51 | $0.115 | 35,164.0 | -0.06% |
| 2025-04-30 | $34.61 | $34.41 | $0.20 | 18,716.0 | -0.03% |
| 2025-04-29 | $34.63 | $34.45 | $0.1787 | 39,549.0 | -0.03% |
| 2025-04-28 | $34.63 | $34.52 | $0.1141 | 11,266.0 | +0.12% |
| 2025-04-25 | $34.56 | $34.39 | $0.1666 | 14,589.0 | +0.41% |
| 2025-04-24 | $34.56 | $34.27 | $0.2899 | 12,403.0 | +0.23% |
| 2025-04-23 | $34.54 | $34.00 | $0.54 | 217,716.0 | -0.69% |
| 2025-04-22 | $34.56 | $34.47 | $0.0888 | 29,639.0 | +0.41% |
| 2025-04-21 | $34.49 | $34.35 | $0.14 | 20,551.0 | -0.15% |
| 2025-04-17 | $34.49 | $34.38 | $0.115 | 23,173.0 | +0.12% |
| 2025-04-16 | $34.45 | $34.38 | $0.07 | 15,808.0 | +0.06% |
| 2025-04-15 | $34.48 | $34.35 | $0.1297 | 28,415.0 | -0.41% |
| 2025-04-14 | $34.80 | $34.48 | $0.32 | 56,680.0 | -0.26% |
| 2025-04-11 | $34.66 | $34.44 | $0.22 | 75,728.0 | +0.55% |
| 2025-04-10 | $34.47 | $33.93 | $0.5397 | 50,036.0 | +0.12% |
| 2025-04-09 | $34.48 | $33.80 | $0.68 | 45,504.0 | +1.66% |
| 2025-04-08 | $34.18 | $33.74 | $0.44 | 85,922.0 | +0.56% |
| 2025-04-07 | $34.01 | $33.40 | $0.61 | 69,406.0 | -0.77% |
| 2025-04-04 | $34.09 | $33.72 | $0.37 | 57,631.0 | -1.31% |
| 2025-04-03 | $34.60 | $34.32 | $0.28 | 177,175.0 | -0.15% |
| 2025-04-02 | $34.41 | $34.28 | $0.13 | 83,049.0 | +0.19% |
Nyli Merger Arbitrage Etf 주식 (MNA) 연도별 가격 이력
이 심층 분석에서는 Nyli Merger Arbitrage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nyli Merger Arbitrage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nyli Merger Arbitrage Etf 주식 (MNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $34.67 | $34.51 | $0.16 | 47,090.0 | +0.23% |
| 2025-04 | $34.80 | $33.40 | $1.40 | 1,163,727.0 | +0.73% |
| 2025-03 | $34.60 | $33.76 | $0.8376 | 735,248.0 | +1.83% |
| 2025-02 | $33.93 | $33.21 | $0.72 | 431,402.0 | +0.85% |
| 2025-01 | $33.60 | $32.91 | $0.695 | 757,390.0 | +1.33% |
Nyli Merger Arbitrage Etf 주식 (MNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.10 | $32.68 | $0.42 | 375,651.0 | +0.46% |
| 2024-11 | $33.15 | $32.49 | $0.66 | 445,484.0 | +0.00% |
| 2024-10 | $33.04 | $32.71 | $0.3273 | 1,883,318.0 | -0.15% |
| 2024-09 | $33.06 | $32.43 | $0.63 | 467,699.0 | +0.46% |
| 2024-08 | $32.84 | $31.61 | $1.24 | 1,273,036.0 | +1.61% |
| 2024-07 | $32.33 | $31.50 | $0.835 | 670,209.0 | +1.93% |
| 2024-06 | $31.64 | $30.99 | $0.65 | 490,572.0 | +1.28% |
| 2024-05 | $31.48 | $30.36 | $1.12 | 937,593.0 | +0.91% |
| 2024-04 | $31.61 | $30.69 | $0.9175 | 1,770,880.0 | -1.78% |
| 2024-03 | $31.65 | $31.25 | $0.40 | 651,934.0 | +0.48% |
| 2024-02 | $31.43 | $30.82 | $0.61 | 1,016,530.0 | +0.51% |
| 2024-01 | $31.96 | $31.11 | $0.85 | 1,653,043.0 | -0.76% |
Nyli Merger Arbitrage Etf 주식 (MNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.02 | $30.95 | $1.07 | 3,910,890.0 | +0.74% |
| 2023-11 | $31.57 | $30.77 | $0.80 | 1,636,205.0 | -0.92% |
| 2023-10 | $31.84 | $31.21 | $0.63 | 857,423.0 | -0.38% |
| 2023-09 | $31.71 | $31.32 | $0.3874 | 546,401.0 | +0.54% |
| 2023-08 | $31.86 | $30.95 | $0.91 | 1,271,259.0 | +0.83% |
| 2023-07 | $31.75 | $31.01 | $0.74 | 1,447,138.0 | -0.13% |
| 2023-06 | $31.29 | $30.83 | $0.46 | 2,249,222.0 | +0.26% |
| 2023-05 | $31.91 | $30.95 | $0.96 | 820,247.0 | -1.89% |
| 2023-04 | $31.96 | $31.38 | $0.58 | 1,563,682.0 | +0.28% |
| 2023-03 | $31.64 | $30.79 | $0.85 | 2,648,449.0 | +1.15% |
| 2023-02 | $31.80 | $31.22 | $0.58 | 2,131,619.0 | -0.98% |
| 2023-01 | $31.95 | $31.50 | $0.45 | 1,468,063.0 | -0.47% |
1.26%
자본화:
|
볼륨(24시간):