Stockscreener 앱 받기
32.78
0.34%
0.11
Nyli Merger Arbitrage Etf 주식 (MNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $32.80 | $32.71 | $0.09 | 14,934.0 | +0.34% |
| 2024-11-20 | $32.73 | $32.62 | $0.1099 | 21,970.0 | +0.21% |
| 2024-11-19 | $32.68 | $32.49 | $0.1851 | 9,560.0 | -0.15% |
| 2024-11-18 | $32.76 | $32.62 | $0.1444 | 9,606.0 | -0.06% |
| 2024-11-15 | $32.80 | $32.63 | $0.17 | 14,690.0 | -0.24% |
| 2024-11-14 | $32.80 | $32.75 | $0.05 | 8,656.0 | -0.12% |
| 2024-11-13 | $32.90 | $32.74 | $0.155 | 20,067.0 | -0.24% |
| 2024-11-12 | $32.89 | $32.65 | $0.24 | 79,201.0 | +0.12% |
| 2024-11-11 | $32.91 | $32.81 | $0.0968 | 21,324.0 | +0.10% |
| 2024-11-08 | $32.86 | $32.78 | $0.0762 | 6,594.0 | -0.32% |
| 2024-11-07 | $32.96 | $32.85 | $0.105 | 34,103.0 | -0.09% |
| 2024-11-06 | $33.15 | $32.53 | $0.62 | 18,871.0 | +0.05% |
| 2024-11-05 | $32.98 | $32.83 | $0.1473 | 19,086.0 | +0.22% |
| 2024-11-04 | $32.88 | $32.83 | $0.05 | 18,793.0 | +0.03% |
| 2024-11-01 | $32.87 | $32.83 | $0.04 | 30,598.0 | +0.00% |
| 2024-10-31 | $32.90 | $32.83 | $0.07 | 17,136.0 | -0.18% |
| 2024-10-30 | $32.94 | $32.83 | $0.11 | 6,255.0 | +0.12% |
| 2024-10-29 | $32.88 | $32.83 | $0.05 | 23,207.0 | +0.06% |
| 2024-10-28 | $32.88 | $32.72 | $0.16 | 9,741.0 | +0.15% |
| 2024-10-25 | $32.98 | $32.78 | $0.20 | 15,685.0 | -0.24% |
| 2024-10-24 | $32.94 | $32.86 | $0.08 | 10,263.0 | +0.00% |
| 2024-10-23 | $32.89 | $32.78 | $0.1097 | 9,525.0 | -0.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.15 | $32.49 | $0.66 | 342,987.0 | -0.15% |
| 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% |
Nyli Merger Arbitrage Etf 주식 (MNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.96 | $31.42 | $0.54 | 2,216,765.0 | +0.73% |
| 2022-11 | $31.88 | $30.90 | $0.98 | 2,578,969.0 | -0.41% |
| 2022-10 | $31.67 | $31.09 | $0.5795 | 2,818,435.0 | +1.09% |
| 2022-09 | $32.16 | $30.08 | $2.08 | 2,133,266.0 | -1.54% |
| 2022-08 | $32.15 | $31.34 | $0.81 | 1,975,329.0 | +0.76% |
| 2022-07 | $31.63 | $30.77 | $0.86 | 1,408,417.0 | +1.87% |
| 2022-06 | $31.71 | $30.10 | $1.61 | 2,515,833.0 | -1.99% |
| 2022-05 | $31.96 | $31.00 | $0.96 | 2,504,538.0 | -0.60% |
| 2022-04 | $32.25 | $31.77 | $0.48 | 1,458,336.0 | -0.50% |
| 2022-03 | $32.12 | $31.34 | $0.78 | 1,278,330.0 | +0.16% |
| 2022-02 | $32.00 | $31.39 | $0.61 | 4,292,065.0 | +0.76% |
| 2022-01 | $32.45 | $31.35 | $1.10 | 2,245,902.0 | -1.86% |
1.22%
자본화:
|
볼륨(24시간):