Stockscreener 앱 받기
34.85
1.26%
-0.4434
Miller Value Partners Appreciation Etf 주식 (MVPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $34.85 | $34.66 | $0.1871 | 339.0 | -1.26% |
| 2026-10-13 | $35.29 | $35.25 | $0.0405 | 206.0 | +0.75% |
| 2026-10-12 | $35.15 | $35.03 | $0.1217 | 270.0 | +0.22% |
| 2026-10-09 | $34.95 | $34.95 | $0.00 | 203.0 | +0.06% |
| 2026-10-08 | $34.93 | $34.45 | $0.4806 | 649.0 | +0.76% |
| 2026-10-07 | $34.73 | $34.66 | $0.07 | 330.0 | -1.11% |
| 2026-10-06 | $35.05 | $35.00 | $0.0539 | 1,897.0 | +0.01% |
| 2026-10-05 | $35.05 | $35.01 | $0.0405 | 120.0 | +1.27% |
| 2026-10-02 | $34.91 | $34.57 | $0.34 | 238.0 | +0.07% |
| 2026-10-01 | $34.59 | $34.22 | $0.3686 | 1,756.0 | +0.95% |
| 2026-09-30 | $34.70 | $34.26 | $0.4367 | 520.0 | -0.96% |
| 2026-09-29 | $34.60 | $34.60 | $0.00 | 28.00 | +0.08% |
| 2026-09-28 | $34.57 | $34.57 | $0.00 | 10.00 | -1.65% |
| 2026-09-25 | $35.17 | $35.15 | $0.0232 | 338.0 | -0.38% |
| 2026-09-24 | $35.30 | $35.24 | $0.055 | 2,543.0 | -0.53% |
| 2026-09-23 | $35.62 | $35.47 | $0.1537 | 127.0 | -1.46% |
| 2026-09-22 | $36.28 | $35.99 | $0.29 | 567.0 | -0.06% |
| 2026-09-21 | $36.01 | $35.88 | $0.1329 | 711.0 | +0.89% |
| 2026-09-18 | $35.75 | $35.68 | $0.07 | 759.0 | -0.31% |
| 2026-09-17 | $35.96 | $35.81 | $0.1528 | 661.0 | -0.24% |
| 2026-09-16 | $35.89 | $35.89 | $0.00 | 171.0 | -0.87% |
| 2026-09-15 | $36.86 | $36.21 | $0.6505 | 1,796.0 | -2.01% |
Miller Value Partners Appreciation Etf 주식 (MVPA) 연도별 가격 이력
이 심층 분석에서는 Miller Value Partners Appreciation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVPA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Miller Value Partners Appreciation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Miller Value Partners Appreciation Etf 주식 (MVPA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $35.29 | $34.22 | $1.07 | 6,008.0 | +1.70% |
| 2026-09 | $37.83 | $34.26 | $3.57 | 15,365.0 | -7.89% |
| 2026-08 | $38.05 | $36.00 | $2.05 | 21,785.0 | +5.28% |
| 2026-07 | $35.69 | $33.52 | $2.17 | 22,158.0 | +5.64% |
| 2026-06 | $33.57 | $32.04 | $1.52 | 23,728.0 | +0.96% |
| 2026-05 | $34.49 | $31.90 | $2.59 | 20,722.0 | -3.19% |
| 2026-04 | $36.95 | $31.12 | $5.83 | 63,974.0 | +9.32% |
| 2026-03 | $32.24 | $30.40 | $1.84 | 24,965.0 | -0.26% |
| 2026-02 | $34.10 | $31.38 | $2.72 | 44,094.0 | -6.72% |
| 2026-01 | $35.44 | $33.15 | $2.29 | 47,891.0 | +1.38% |
Miller Value Partners Appreciation Etf 주식 (MVPA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.73 | $32.72 | $2.01 | 41,548.0 | +0.77% |
| 2025-11 | $33.81 | $30.86 | $2.95 | 75,627.0 | -2.13% |
| 2025-10 | $35.27 | $32.91 | $2.36 | 48,192.0 | -2.35% |
| 2025-09 | $36.07 | $34.62 | $1.45 | 38,055.0 | -1.04% |
| 2025-08 | $35.23 | $33.12 | $2.11 | 61,458.0 | +4.16% |
| 2025-07 | $35.06 | $33.59 | $1.47 | 138,205.0 | -2.48% |
| 2025-06 | $34.75 | $32.74 | $2.01 | 136,231.0 | +4.46% |
| 2025-05 | $33.51 | $30.57 | $2.94 | 118,077.0 | +8.08% |
| 2025-04 | $32.27 | $26.87 | $5.40 | 241,821.0 | -2.34% |
| 2025-03 | $33.05 | $29.90 | $3.15 | 180,489.0 | -4.72% |
| 2025-02 | $37.15 | $32.38 | $4.77 | 222,510.0 | -9.14% |
| 2025-01 | $36.91 | $33.96 | $2.95 | 277,556.0 | +5.19% |
Miller Value Partners Appreciation Etf 주식 (MVPA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.37 | $34.30 | $3.07 | 109,238.0 | -6.00% |
| 2024-11 | $37.78 | $32.89 | $4.89 | 98,919.0 | +11.47% |
| 2024-10 | $33.86 | $31.98 | $1.88 | 67,666.0 | +1.35% |
| 2024-09 | $32.70 | $29.63 | $3.07 | 108,809.0 | +3.35% |
| 2024-08 | $32.00 | $29.45 | $2.55 | 84,653.0 | -3.89% |
| 2024-07 | $33.00 | $30.01 | $2.99 | 42,949.0 | +8.32% |
| 2024-06 | $31.45 | $29.98 | $1.47 | 35,281.0 | -3.14% |
| 2024-05 | $31.99 | $30.16 | $1.83 | 49,114.0 | +3.00% |
| 2024-04 | $32.42 | $29.94 | $2.48 | 98,245.0 | -6.44% |
| 2024-03 | $32.90 | $28.63 | $4.27 | 326,998.0 | +12.62% |
| 2024-02 | $28.90 | $24.18 | $4.72 | 158,623.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):