Stockscreener 앱 받기
44.37
0.43%
-0.1936
시간 외 거래:
44.37
0.005
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $44.67 | $44.34 | $0.33 | 4,076.0 | -0.43% |
| 2026-08-14 | $44.67 | $44.53 | $0.14 | 8,632.0 | -0.13% |
| 2026-08-13 | $44.74 | $44.58 | $0.16 | 4,547.0 | +0.59% |
| 2026-08-12 | $44.47 | $44.28 | $0.19 | 3,694.0 | +0.27% |
| 2026-08-11 | $44.59 | $44.23 | $0.3559 | 1,464.0 | -0.35% |
| 2026-08-10 | $44.50 | $44.31 | $0.19 | 1,919.0 | +0.02% |
| 2026-08-07 | $44.46 | $44.32 | $0.14 | 8,229.0 | +0.86% |
| 2026-08-06 | $44.34 | $43.99 | $0.35 | 6,537.0 | -0.62% |
| 2026-08-05 | $44.54 | $44.24 | $0.30 | 1,928.0 | -0.03% |
| 2026-08-04 | $44.40 | $44.15 | $0.25 | 6,686.0 | +2.07% |
| 2026-08-03 | $43.39 | $42.59 | $0.7987 | 46,057.0 | +1.07% |
| 2026-07-31 | $42.93 | $42.38 | $0.55 | 8,549.0 | +0.70% |
| 2026-07-30 | $42.63 | $42.08 | $0.55 | 18,458.0 | +2.09% |
| 2026-07-29 | $42.41 | $41.76 | $0.6518 | 5,577.0 | -1.64% |
| 2026-07-28 | $42.56 | $42.25 | $0.31 | 8,239.0 | +0.31% |
| 2026-07-27 | $42.39 | $42.14 | $0.253 | 1,855.0 | +0.09% |
| 2026-07-24 | $42.53 | $42.14 | $0.39 | 3,859.0 | -0.01% |
| 2026-07-23 | $42.73 | $42.10 | $0.63 | 3,563.0 | -1.43% |
| 2026-07-22 | $43.04 | $42.76 | $0.2799 | 9,075.0 | -0.00% |
| 2026-07-21 | $42.98 | $42.77 | $0.21 | 14,058.0 | +0.85% |
| 2026-07-20 | $42.83 | $42.53 | $0.30 | 18,717.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $44.74 | $42.59 | $2.15 | 97,845.0 | +3.34% |
| 2026-07 | $43.36 | $41.76 | $1.60 | 201,639.0 | +0.10% |
| 2026-06 | $44.20 | $41.70 | $2.50 | 272,056.0 | -1.41% |
| 2026-05 | $43.58 | $41.73 | $1.85 | 120,053.0 | +3.98% |
| 2026-04 | $45.54 | $38.19 | $7.35 | 128,807.0 | +9.24% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):