Stockscreener 앱 받기
35.32
0.44%
0.153
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-06 | $35.39 | $35.27 | $0.12 | 19,783.0 | +0.44% |
| 2026-07-02 | $35.20 | $35.10 | $0.0999 | 21,892.0 | +0.16% |
| 2026-07-01 | $35.12 | $34.94 | $0.18 | 4,953.0 | -0.13% |
| 2026-06-30 | $35.19 | $35.12 | $0.07 | 29,414.0 | -0.07% |
| 2026-06-29 | $35.22 | $35.17 | $0.05 | 2,076.0 | -0.65% |
| 2026-06-26 | $35.47 | $35.38 | $0.0948 | 1,930.0 | +0.10% |
| 2026-06-25 | $35.45 | $35.34 | $0.115 | 10,915.0 | +0.20% |
| 2026-06-24 | $35.41 | $35.28 | $0.13 | 2,600.0 | -0.08% |
| 2026-06-23 | $35.42 | $35.32 | $0.10 | 9,996.0 | -0.53% |
| 2026-06-22 | $35.62 | $35.52 | $0.105 | 4,747.0 | -0.34% |
| 2026-06-18 | $35.65 | $35.51 | $0.14 | 6,258.0 | +0.31% |
| 2026-06-17 | $35.80 | $35.51 | $0.29 | 271,037.0 | -0.84% |
| 2026-06-16 | $35.94 | $35.77 | $0.17 | 10,389.0 | -0.17% |
| 2026-06-15 | $35.97 | $35.79 | $0.18 | 20,960.0 | -0.70% |
| 2026-06-12 | $36.25 | $36.15 | $0.0953 | 5,153.0 | -0.76% |
| 2026-06-11 | $36.43 | $36.25 | $0.18 | 4,402.0 | +0.85% |
| 2026-06-10 | $36.45 | $36.12 | $0.3254 | 1,574.0 | -0.45% |
| 2026-06-09 | $36.62 | $35.98 | $0.64 | 6,573.0 | -0.81% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $35.39 | $34.94 | $0.45 | 66,411.0 | +0.46% |
| 2026-06 | $37.67 | $35.12 | $2.55 | 544,060.0 | -5.40% |
| 2026-05 | $37.36 | $35.74 | $1.62 | 371,235.0 | +3.26% |
| 2026-04 | $36.06 | $34.30 | $1.76 | 287,389.0 | +4.36% |
| 2026-03 | $36.41 | $33.57 | $2.84 | 138,823.0 | -4.73% |
| 2026-02 | $36.43 | $34.72 | $1.71 | 258,547.0 | +2.13% |
| 2026-01 | $36.35 | $34.25 | $2.10 | 306,760.0 | +1.78% |
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.33 | $34.16 | $1.17 | 186,767.0 | -1.16% |
| 2025-11 | $35.31 | $33.71 | $1.60 | 163,143.0 | -0.43% |
| 2025-10 | $35.47 | $33.12 | $2.35 | 195,981.0 | +3.94% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):