Stockscreener 앱 받기
32.47
0.13%
0.0419
시간 외 거래:
32.47
0.0019
+0.01%
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $32.47 | $32.33 | $0.1381 | 1,578.0 | +0.13% |
| 2025-08-26 | $32.43 | $32.09 | $0.3362 | 8,611.0 | +0.80% |
| 2025-08-25 | $32.29 | $32.04 | $0.2509 | 12,659.0 | -0.46% |
| 2025-08-22 | $32.39 | $31.93 | $0.46 | 16,732.0 | +1.45% |
| 2025-08-21 | $31.94 | $31.79 | $0.15 | 3,797.0 | -0.24% |
| 2025-08-20 | $32.03 | $31.72 | $0.31 | 1,457.0 | -0.28% |
| 2025-08-19 | $32.41 | $31.98 | $0.425 | 5,482.0 | -0.95% |
| 2025-08-18 | $33.06 | $32.29 | $0.7718 | 14,132.0 | +0.06% |
| 2025-08-15 | $32.40 | $32.29 | $0.1086 | 15,691.0 | -0.60% |
| 2025-08-14 | $32.51 | $32.44 | $0.0699 | 2,050.0 | -0.20% |
| 2025-08-13 | $32.68 | $32.39 | $0.2857 | 2,276.0 | -0.13% |
| 2025-08-12 | $32.62 | $32.25 | $0.3658 | 12,180.0 | +1.28% |
| 2025-08-11 | $32.44 | $32.17 | $0.2688 | 10,084.0 | -0.42% |
| 2025-08-08 | $32.40 | $32.17 | $0.2338 | 11,717.0 | +0.77% |
| 2025-08-07 | $32.15 | $31.99 | $0.164 | 11,573.0 | -0.16% |
| 2025-08-06 | $32.15 | $31.91 | $0.24 | 5,028.0 | +0.69% |
| 2025-08-05 | $32.15 | $31.83 | $0.32 | 3,806.0 | -0.34% |
| 2025-08-04 | $32.39 | $31.83 | $0.56 | 23,759.0 | +1.55% |
| 2025-08-01 | $31.69 | $31.33 | $0.36 | 9,340.0 | -1.49% |
| 2025-07-31 | $32.52 | $32.00 | $0.52 | 3,868.0 | -0.61% |
| 2025-07-30 | $32.31 | $32.09 | $0.225 | 17,497.0 | +0.08% |
| 2025-07-29 | $32.34 | $32.12 | $0.22 | 18,741.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $33.06 | $31.33 | $1.73 | 173,530.0 | +1.40% |
| 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% |
0.30%
0.24%
자본화:
|
볼륨(24시간):