Stockscreener 앱 받기
34.18
0.13%
-0.1029
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $34.18 | $34.18 | $0.00 | 543.0 | -0.30% |
| 2025-10-08 | $34.28 | $34.10 | $0.1828 | 1,680.0 | +0.94% |
| 2025-10-07 | $34.17 | $33.91 | $0.26 | 2,368.0 | -0.60% |
| 2025-10-06 | $34.37 | $34.16 | $0.2075 | 16,821.0 | +0.37% |
| 2025-10-03 | $34.22 | $34.04 | $0.1767 | 3,990.0 | +0.05% |
| 2025-10-02 | $34.05 | $33.93 | $0.115 | 3,016.0 | +0.38% |
| 2025-10-01 | $34.00 | $33.70 | $0.2987 | 10,218.0 | +0.22% |
| 2025-09-30 | $33.83 | $33.56 | $0.2662 | 6,338.0 | +0.79% |
| 2025-09-29 | $33.82 | $33.50 | $0.3224 | 4,384.0 | +0.06% |
| 2025-09-26 | $33.56 | $33.32 | $0.2389 | 5,005.0 | +0.67% |
| 2025-09-25 | $33.34 | $33.28 | $0.0622 | 678.0 | -0.48% |
| 2025-09-24 | $33.63 | $33.38 | $0.25 | 8,454.0 | -0.52% |
| 2025-09-23 | $33.78 | $33.58 | $0.20 | 6,064.0 | -0.31% |
| 2025-09-22 | $33.80 | $33.51 | $0.29 | 4,456.0 | +0.62% |
| 2025-09-19 | $33.55 | $33.35 | $0.2031 | 4,369.0 | +0.53% |
| 2025-09-18 | $33.40 | $33.22 | $0.18 | 2,314.0 | +1.18% |
| 2025-09-17 | $33.05 | $32.94 | $0.11 | 3,573.0 | -0.42% |
| 2025-09-16 | $33.32 | $33.05 | $0.2694 | 5,710.0 | +0.14% |
| 2025-09-15 | $33.12 | $33.04 | $0.0799 | 2,912.0 | +0.52% |
| 2025-09-12 | $32.93 | $32.82 | $0.1099 | 5,390.0 | +0.06% |
| 2025-09-11 | $32.97 | $32.85 | $0.1199 | 4,451.0 | +0.67% |
| 2025-09-10 | $32.75 | $32.57 | $0.18 | 11,308.0 | +0.65% |
| 2025-09-09 | $32.52 | $31.93 | $0.59 | 2,779.0 | -0.10% |
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 연도별 가격 이력
이 심층 분석에서는 Mcelhenny Sheffield Managed Risk Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mcelhenny Sheffield Managed Risk Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $34.37 | $33.70 | $0.67 | 38,636.0 | +1.05% |
| 2025-09 | $33.83 | $31.92 | $1.91 | 114,504.0 | +4.97% |
| 2025-08 | $33.06 | $31.33 | $1.73 | 188,558.0 | +0.65% |
| 2025-07 | $32.52 | $30.85 | $1.67 | 396,265.0 | +3.50% |
| 2025-06 | $31.06 | $30.06 | $0.9993 | 186,330.0 | +1.93% |
| 2025-05 | $30.61 | $29.09 | $1.52 | 471,116.0 | +3.58% |
| 2025-04 | $29.72 | $28.18 | $1.54 | 565,201.0 | -1.38% |
| 2025-03 | $30.66 | $29.24 | $1.42 | 191,154.0 | -1.72% |
| 2025-02 | $31.58 | $29.71 | $1.87 | 522,033.0 | -2.10% |
| 2025-01 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| 2024-11 | $31.62 | $29.48 | $2.14 | 95,966.0 | +5.66% |
| 2024-10 | $30.98 | $29.58 | $1.40 | 97,349.0 | -0.39% |
| 2024-09 | $29.87 | $28.20 | $1.67 | 133,160.0 | +0.39% |
| 2024-08 | $29.68 | $28.61 | $1.07 | 81,837.0 | +2.31% |
| 2024-07 | $28.99 | $27.92 | $1.07 | 103,437.0 | +3.57% |
| 2024-06 | $29.59 | $27.19 | $2.40 | 167,239.0 | +2.71% |
| 2024-05 | $29.22 | $26.69 | $2.53 | 303,092.0 | +2.34% |
| 2024-04 | $27.92 | $26.25 | $1.67 | 154,349.0 | -4.39% |
| 2024-03 | $27.86 | $26.99 | $0.87 | 125,987.0 | +2.44% |
| 2024-02 | $27.82 | $26.14 | $1.68 | 48,731.0 | +4.73% |
| 2024-01 | $26.39 | $24.95 | $1.44 | 173,318.0 | +2.00% |
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.56 | $24.31 | $1.25 | 135,914.0 | +4.00% |
| 2023-11 | $26.97 | $23.60 | $3.37 | 59,560.0 | +3.52% |
| 2023-10 | $24.31 | $23.38 | $0.93 | 121,351.0 | +0.00% |
0.49%
자본화:
|
볼륨(24시간):