Stockscreener 앱 받기
20.45
1.80%
-0.375
Hashdex Nasdaq Cme Crypto Index Etf 주식 (NCIQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $20.69 | $20.36 | $0.33 | 59,371.0 | -1.80% |
| 2026-10-13 | $20.96 | $20.76 | $0.20 | 45,090.0 | +0.17% |
| 2026-10-12 | $20.82 | $20.66 | $0.16 | 20,304.0 | +0.73% |
| 2026-10-09 | $20.88 | $20.63 | $0.25 | 15,543.0 | +0.57% |
| 2026-10-08 | $20.86 | $20.16 | $0.7004 | 41,568.0 | -2.44% |
| 2026-10-07 | $21.08 | $20.96 | $0.12 | 36,254.0 | -3.11% |
| 2026-10-06 | $22.00 | $21.71 | $0.2944 | 43,230.0 | -0.23% |
| 2026-10-05 | $21.91 | $21.59 | $0.325 | 43,332.0 | +3.23% |
| 2026-10-02 | $22.14 | $21.08 | $1.06 | 58,169.0 | -1.82% |
| 2026-10-01 | $21.59 | $21.28 | $0.3089 | 8,559.0 | +1.18% |
| 2026-09-30 | $21.90 | $21.20 | $0.70 | 51,115.0 | +0.00% |
| 2026-09-29 | $21.60 | $21.10 | $0.50 | 62,861.0 | +0.19% |
| 2026-09-28 | $21.45 | $21.06 | $0.3899 | 60,971.0 | -1.12% |
| 2026-09-25 | $21.54 | $21.33 | $0.21 | 87,367.0 | -0.23% |
| 2026-09-24 | $21.57 | $21.23 | $0.34 | 94,070.0 | +0.33% |
| 2026-09-23 | $21.83 | $21.32 | $0.5127 | 24,871.0 | -2.33% |
| 2026-09-22 | $22.03 | $21.76 | $0.27 | 106,414.0 | +0.18% |
| 2026-09-21 | $21.94 | $21.57 | $0.368 | 64,644.0 | +5.60% |
| 2026-09-18 | $20.71 | $19.85 | $0.86 | 28,626.0 | +7.31% |
| 2026-09-17 | $19.45 | $19.22 | $0.225 | 117,970.0 | +0.78% |
| 2026-09-16 | $19.28 | $18.94 | $0.34 | 84,101.0 | -0.21% |
| 2026-09-15 | $19.57 | $18.96 | $0.61 | 69,904.0 | -4.34% |
Hashdex Nasdaq Cme Crypto Index Etf 주식 (NCIQ) 연도별 가격 이력
이 심층 분석에서는 Hashdex Nasdaq Cme Crypto Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCIQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hashdex Nasdaq Cme Crypto Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hashdex Nasdaq Cme Crypto Index Etf 주식 (NCIQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $22.14 | $20.16 | $1.98 | 371,420.0 | -3.63% |
| 2026-09 | $22.03 | $18.94 | $3.09 | 1,575,101.0 | +6.74% |
| 2026-08 | $20.43 | $15.60 | $4.83 | 1,179,704.0 | +26.62% |
| 2026-07 | $16.64 | $14.58 | $2.06 | 890,724.0 | +7.46% |
| 2026-06 | $17.89 | $14.38 | $3.51 | 1,536,185.0 | -19.95% |
| 2026-05 | $20.54 | $18.00 | $2.54 | 950,037.0 | -4.85% |
| 2026-04 | $19.93 | $16.64 | $3.29 | 1,038,926.0 | +11.32% |
| 2026-03 | $19.10 | $16.62 | $2.48 | 1,014,428.0 | +3.40% |
| 2026-02 | $22.58 | $15.88 | $6.70 | 527,108.0 | -23.28% |
| 2026-01 | $25.70 | $21.29 | $4.41 | 261,941.0 | -4.45% |
Hashdex Nasdaq Cme Crypto Index Etf 주식 (NCIQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.00 | $21.87 | $3.13 | 668,891.0 | -5.31% |
| 2025-11 | $28.86 | $21.58 | $7.28 | 875,675.0 | -17.39% |
| 2025-10 | $34.26 | $27.76 | $6.50 | 792,673.0 | -5.56% |
| 2025-09 | $32.43 | $29.08 | $3.35 | 598,474.0 | +3.40% |
| 2025-08 | $33.61 | $29.77 | $3.84 | 370,580.0 | -3.66% |
| 2025-07 | $31.68 | $26.75 | $4.93 | 421,806.0 | +13.00% |
| 2025-06 | $28.35 | $25.39 | $2.96 | 442,436.0 | +2.45% |
| 2025-05 | $28.55 | $23.26 | $5.29 | 181,812.0 | +14.29% |
| 2025-04 | $23.79 | $18.97 | $4.82 | 322,520.0 | +12.17% |
| 2025-03 | $23.90 | $19.93 | $3.97 | 512,299.0 | -4.13% |
| 2025-02 | $25.73 | $21.13 | $4.60 | 192,858.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):