Stockscreener 앱 받기
40.87
0.22%
0.0487
Lha Market State Tactical Beta Etf 주식 (MSTB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $40.96 | $40.80 | $0.16 | 1,585.0 | +0.07% |
| 2026-04-15 | $40.82 | $40.60 | $0.2163 | 3,561.0 | +0.94% |
| 2026-04-14 | $40.45 | $40.26 | $0.19 | 2,865.0 | +1.10% |
| 2026-04-13 | $40.00 | $39.31 | $0.6895 | 14,498.0 | +0.70% |
| 2026-04-10 | $39.76 | $39.65 | $0.11 | 5,687.0 | -0.00% |
| 2026-04-09 | $39.79 | $39.56 | $0.225 | 12,701.0 | +0.47% |
| 2026-04-08 | $39.56 | $39.41 | $0.155 | 8,035.0 | +1.98% |
| 2026-04-07 | $38.77 | $38.44 | $0.3289 | 3,963.0 | -0.10% |
| 2026-04-06 | $38.81 | $38.67 | $0.1394 | 8,186.0 | +0.36% |
| 2026-04-02 | $38.87 | $38.19 | $0.68 | 11,512.0 | +0.29% |
| 2026-04-01 | $38.74 | $38.46 | $0.28 | 10,913.0 | +0.67% |
| 2026-03-31 | $38.34 | $37.84 | $0.50 | 7,123.0 | +2.06% |
| 2026-03-30 | $37.67 | $37.46 | $0.21 | 3,581.0 | -0.51% |
| 2026-03-27 | $38.05 | $37.68 | $0.37 | 11,433.0 | -1.34% |
| 2026-03-26 | $38.29 | $38.22 | $0.07 | 2,746.0 | -1.33% |
| 2026-03-25 | $38.84 | $38.60 | $0.24 | 4,782.0 | +0.78% |
| 2026-03-24 | $38.63 | $38.45 | $0.18 | 8,546.0 | -0.72% |
| 2026-03-23 | $38.99 | $38.19 | $0.7999 | 16,623.0 | +0.45% |
| 2026-03-20 | $38.71 | $38.48 | $0.23 | 3,427.0 | -0.73% |
| 2026-03-19 | $38.94 | $38.73 | $0.205 | 5,639.0 | -0.55% |
| 2026-03-18 | $39.29 | $39.01 | $0.28 | 3,127.0 | -0.66% |
| 2026-03-17 | $39.38 | $39.25 | $0.13 | 3,208.0 | +0.08% |
Lha Market State Tactical Beta Etf 주식 (MSTB) 연도별 가격 이력
이 심층 분석에서는 Lha Market State Tactical Beta Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSTB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lha Market State Tactical Beta Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lha Market State Tactical Beta Etf 주식 (MSTB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $40.96 | $38.19 | $2.77 | 83,506.0 | +6.66% |
| 2026-03 | $40.11 | $37.46 | $2.65 | 121,771.0 | -4.32% |
| 2026-02 | $40.55 | $39.63 | $0.92 | 441,269.0 | -0.35% |
| 2026-01 | $41.53 | $39.48 | $2.05 | 211,912.0 | +0.63% |
Lha Market State Tactical Beta Etf 주식 (MSTB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.00 | $37.38 | $3.62 | 241,347.0 | +0.37% |
| 2025-11 | $40.93 | $38.91 | $2.02 | 208,402.0 | -1.86% |
| 2025-10 | $41.28 | $39.04 | $2.24 | 507,776.0 | +2.66% |
| 2025-09 | $39.77 | $38.22 | $1.55 | 752,523.0 | +3.41% |
| 2025-08 | $38.67 | $37.33 | $1.34 | 99,092.0 | +1.43% |
| 2025-07 | $38.53 | $37.15 | $1.38 | 105,715.0 | +1.84% |
| 2025-06 | $37.23 | $35.69 | $1.54 | 105,373.0 | +3.89% |
| 2025-05 | $36.14 | $34.11 | $2.03 | 147,924.0 | +4.95% |
| 2025-04 | $34.15 | $30.10 | $4.05 | 382,707.0 | +5.67% |
| 2025-03 | $34.32 | $32.03 | $2.29 | 280,882.0 | -5.64% |
| 2025-02 | $35.10 | $33.85 | $1.25 | 289,301.0 | -1.14% |
| 2025-01 | $35.16 | $33.40 | $1.76 | 188,692.0 | +2.48% |
Lha Market State Tactical Beta Etf 주식 (MSTB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.44 | $33.34 | $2.10 | 285,752.0 | -1.92% |
| 2024-11 | $35.10 | $33.41 | $1.69 | 170,401.0 | +4.34% |
| 2024-10 | $37.79 | $33.54 | $4.25 | 283,463.0 | -1.38% |
| 2024-09 | $34.06 | $32.37 | $1.69 | 141,245.0 | +0.95% |
| 2024-08 | $33.90 | $30.30 | $3.60 | 344,831.0 | +2.21% |
| 2024-07 | $33.78 | $32.29 | $1.49 | 119,680.0 | +1.59% |
| 2024-06 | $32.73 | $31.17 | $1.56 | 151,125.0 | +3.91% |
| 2024-05 | $31.59 | $29.79 | $1.80 | 218,213.0 | +4.22% |
| 2024-04 | $31.79 | $30.00 | $1.79 | 186,744.0 | -5.17% |
| 2024-03 | $31.74 | $30.50 | $1.24 | 214,541.0 | +2.97% |
| 2024-02 | $30.73 | $29.41 | $1.32 | 129,915.0 | +5.15% |
| 2024-01 | $29.74 | $28.11 | $1.63 | 211,755.0 | +1.75% |
0.16%
0.02%
자본화:
|
볼륨(24시간):