Stockscreener 앱 받기
43.20
1.24%
-0.43
Miller Value Partners Leverage Etf 주식 (MVPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $43.20 | $43.19 | $0.01 | 1,467.0 | -0.99% |
| 2026-09-09 | $43.66 | $43.50 | $0.16 | 2,875.0 | -0.82% |
| 2026-09-08 | $44.01 | $43.99 | $0.0188 | 372.0 | -1.23% |
| 2026-09-04 | $44.55 | $44.48 | $0.0701 | 4,505.0 | -0.71% |
| 2026-09-03 | $44.98 | $44.36 | $0.62 | 3,785.0 | +2.07% |
| 2026-09-02 | $43.99 | $43.61 | $0.38 | 1,158.0 | +1.04% |
| 2026-09-01 | $44.00 | $43.49 | $0.5056 | 1,248.0 | -1.64% |
| 2026-08-31 | $44.22 | $44.05 | $0.1701 | 1,173.0 | -0.65% |
| 2026-08-28 | $45.12 | $44.51 | $0.6167 | 1,257.0 | -0.44% |
| 2026-08-27 | $44.70 | $44.46 | $0.2435 | 563.0 | +1.29% |
| 2026-08-26 | $44.24 | $44.00 | $0.24 | 1,080.0 | -0.00% |
| 2026-08-25 | $44.64 | $44.00 | $0.6405 | 8,609.0 | +0.60% |
| 2026-08-24 | $44.04 | $43.78 | $0.26 | 106,042.0 | -0.59% |
| 2026-08-21 | $44.22 | $44.12 | $0.10 | 1,124.0 | -0.58% |
| 2026-08-20 | $44.39 | $44.39 | $0.00 | 337.0 | -0.18% |
| 2026-08-19 | $44.47 | $44.47 | $0.00 | 36.00 | +0.31% |
| 2026-08-18 | $44.51 | $44.34 | $0.1693 | 364.0 | -1.39% |
| 2026-08-17 | $45.44 | $44.96 | $0.4776 | 6,302.0 | -0.96% |
| 2026-08-14 | $45.40 | $45.40 | $0.00 | 96.00 | -0.41% |
| 2026-08-13 | $45.75 | $45.52 | $0.23 | 1,367.0 | +1.35% |
| 2026-08-12 | $44.98 | $44.98 | $0.00 | 12.00 | +0.52% |
| 2026-08-11 | $44.75 | $44.75 | $0.00 | 14.00 | -0.63% |
Miller Value Partners Leverage Etf 주식 (MVPL) 연도별 가격 이력
이 심층 분석에서는 Miller Value Partners Leverage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MVPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Miller Value Partners Leverage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Miller Value Partners Leverage Etf 주식 (MVPL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $44.98 | $43.19 | $1.79 | 15,410.0 | -2.31% |
| 2026-08 | $45.75 | $43.07 | $2.68 | 138,464.0 | +5.16% |
| 2026-07 | $43.27 | $40.28 | $2.99 | 19,518.0 | -1.10% |
| 2026-06 | $43.95 | $40.13 | $3.82 | 8,625.0 | -2.56% |
| 2026-05 | $43.63 | $39.45 | $4.18 | 6,340.0 | +10.14% |
| 2026-04 | $39.62 | $34.14 | $5.47 | 13,419.0 | +16.97% |
| 2026-03 | $36.44 | $32.95 | $3.49 | 12,841.0 | -6.57% |
| 2026-02 | $37.50 | $35.55 | $1.95 | 4,501.0 | -2.25% |
| 2026-01 | $37.63 | $35.63 | $2.00 | 2,803.0 | +2.08% |
Miller Value Partners Leverage Etf 주식 (MVPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.31 | $35.44 | $1.87 | 6,275.0 | +0.13% |
| 2025-11 | $37.73 | $34.79 | $2.94 | 6,385.0 | -2.17% |
| 2025-10 | $38.35 | $35.02 | $3.33 | 17,028.0 | +2.87% |
| 2025-09 | $36.69 | $33.73 | $2.96 | 3,539.0 | +6.98% |
| 2025-08 | $34.71 | $32.03 | $2.68 | 3,086.0 | +3.41% |
| 2025-07 | $33.86 | $31.59 | $2.27 | 264,136.0 | +3.63% |
| 2025-06 | $31.89 | $29.21 | $2.68 | 149,427.0 | +9.80% |
| 2025-05 | $29.56 | $26.53 | $3.03 | 3,337.0 | +10.17% |
| 2025-04 | $26.84 | $23.52 | $3.32 | 4,132.0 | -1.08% |
| 2025-03 | $28.56 | $26.33 | $2.23 | 3,800.0 | -9.85% |
| 2025-02 | $31.65 | $28.79 | $2.86 | 2,007.0 | -3.58% |
| 2025-01 | $31.50 | $28.45 | $3.05 | 8,672.0 | +4.89% |
Miller Value Partners Leverage Etf 주식 (MVPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.71 | $29.38 | $4.33 | 3,664.0 | -10.65% |
| 2024-11 | $33.12 | $30.13 | $2.98 | 1,947.0 | +9.50% |
| 2024-10 | $32.01 | $30.25 | $1.76 | 14,020.0 | -2.82% |
| 2024-09 | $31.12 | $27.50 | $3.62 | 13,026.0 | +3.45% |
| 2024-08 | $30.08 | $25.73 | $4.35 | 20,402.0 | +4.04% |
| 2024-07 | $30.56 | $27.72 | $2.84 | 7,486.0 | +1.54% |
| 2024-06 | $28.78 | $26.36 | $2.42 | 12,933.0 | +6.88% |
| 2024-05 | $27.20 | $24.28 | $2.93 | 10,384.0 | +8.86% |
| 2024-04 | $25.59 | $23.72 | $1.87 | 18,724.0 | +0.00% |
0.58%
0.49%
자본화:
|
볼륨(24시간):