Stockscreener 앱 받기
34.88
0.14%
0.0488
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $34.93 | $34.82 | $0.1135 | 1,988.0 | +0.29% |
| 2025-11-25 | $34.83 | $34.62 | $0.2074 | 5,196.0 | +1.15% |
| 2025-11-24 | $34.43 | $34.38 | $0.0538 | 3,475.0 | +1.01% |
| 2025-11-21 | $34.13 | $33.91 | $0.2208 | 916.0 | +0.98% |
| 2025-11-20 | $34.28 | $33.76 | $0.5206 | 4,947.0 | -0.43% |
| 2025-11-19 | $34.02 | $33.84 | $0.184 | 2,285.0 | -0.25% |
| 2025-11-18 | $34.03 | $33.85 | $0.1801 | 14,658.0 | +0.02% |
| 2025-11-17 | $34.19 | $33.83 | $0.3599 | 9,770.0 | -0.31% |
| 2025-11-14 | $34.30 | $33.71 | $0.59 | 9,060.0 | +0.10% |
| 2025-11-13 | $34.97 | $34.02 | $0.9499 | 4,363.0 | -1.55% |
| 2025-11-12 | $34.70 | $34.56 | $0.1384 | 14,813.0 | -0.04% |
| 2025-11-11 | $34.60 | $34.31 | $0.288 | 8,545.0 | +0.81% |
| 2025-11-10 | $34.81 | $34.21 | $0.60 | 16,038.0 | -0.12% |
| 2025-11-07 | $34.36 | $33.85 | $0.51 | 7,682.0 | -0.10% |
| 2025-11-06 | $35.28 | $34.32 | $0.96 | 13,020.0 | -1.45% |
| 2025-11-05 | $35.01 | $34.65 | $0.3563 | 15,380.0 | +1.05% |
| 2025-11-04 | $34.98 | $34.54 | $0.4433 | 3,090.0 | -1.62% |
| 2025-11-03 | $35.31 | $34.95 | $0.36 | 8,793.0 | -0.15% |
| 2025-10-31 | $35.20 | $35.00 | $0.2044 | 6,537.0 | +0.95% |
| 2025-10-30 | $35.10 | $34.77 | $0.3299 | 6,559.0 | -1.02% |
| 2025-10-29 | $35.34 | $35.04 | $0.2981 | 3,137.0 | -0.17% |
| 2025-10-28 | $35.30 | $35.13 | $0.1745 | 13,904.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $35.31 | $33.71 | $1.60 | 144,019.0 | -0.65% |
| 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% |
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% |
0.87%
자본화:
|
볼륨(24시간):