Stockscreener 앱 받기
129.37
1.28%
1.6316
시간 외 거래:
129.37
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $129.4 | $127.7 | $1.69 | 3,421.0 | +1.28% |
| 2024-11-04 | $127.8 | $127.4 | $0.425 | 4,540.0 | +0.12% |
| 2024-11-01 | $128.4 | $127.6 | $0.8592 | 6,246.0 | +0.04% |
| 2024-10-31 | $128.6 | $127.5 | $1.06 | 5,965.0 | -0.56% |
| 2024-10-30 | $128.9 | $128.2 | $0.6338 | 3,345.0 | +0.05% |
| 2024-10-29 | $128.6 | $128.2 | $0.4194 | 2,000.0 | -0.34% |
| 2024-10-28 | $128.8 | $128.1 | $0.65 | 3,340.0 | +0.69% |
| 2024-10-25 | $129.2 | $127.7 | $1.45 | 8,888.0 | -0.70% |
| 2024-10-24 | $128.9 | $128.4 | $0.4516 | 12,466.0 | +0.12% |
| 2024-10-23 | $128.6 | $128.2 | $0.3607 | 4,001.0 | -0.22% |
| 2024-10-22 | $129.0 | $128.6 | $0.48 | 2,713.0 | -0.67% |
| 2024-10-21 | $130.8 | $129.6 | $1.14 | 9,115.0 | -0.99% |
| 2024-10-18 | $130.9 | $130.6 | $0.3567 | 2,848.0 | +0.21% |
| 2024-10-17 | $131.2 | $130.4 | $0.7463 | 4,744.0 | -0.08% |
| 2024-10-16 | $130.9 | $130.5 | $0.44 | 3,626.0 | +0.62% |
| 2024-10-15 | $131.1 | $130.0 | $1.18 | 5,530.0 | -0.01% |
| 2024-10-14 | $130.0 | $128.9 | $1.09 | 2,949.0 | +0.67% |
| 2024-10-11 | $129.1 | $128.9 | $0.1639 | 883.0 | +0.93% |
| 2024-10-10 | $128.4 | $127.6 | $0.84 | 6,823.0 | -0.52% |
| 2024-10-09 | $128.8 | $127.9 | $0.96 | 4,263.0 | +0.55% |
| 2024-10-08 | $127.9 | $127.4 | $0.5319 | 3,698.0 | +0.37% |
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 연도별 가격 이력
이 심층 분석에서는 Spdr Russell 1000 Low Volatility Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Russell 1000 Low Volatility Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $129.4 | $127.4 | $1.95 | 17,628.0 | +1.44% |
| 2024-10 | $131.2 | $127.1 | $4.10 | 118,017.0 | -1.74% |
| 2024-09 | $130.2 | $124.3 | $5.91 | 195,451.0 | +1.18% |
| 2024-08 | $128.3 | $120.3 | $7.98 | 110,010.0 | +2.28% |
| 2024-07 | $126.1 | $116.3 | $9.75 | 120,947.0 | +6.11% |
| 2024-06 | $120.5 | $117.6 | $2.91 | 116,404.0 | -1.57% |
| 2024-05 | $121.9 | $116.5 | $5.39 | 194,926.0 | +2.49% |
| 2024-04 | $124.2 | $116.3 | $7.88 | 313,360.0 | -5.64% |
| 2024-03 | $124.3 | $118.7 | $5.64 | 219,539.0 | +4.54% |
| 2024-02 | $118.9 | $113.5 | $5.46 | 176,862.0 | +4.24% |
| 2024-01 | $115.3 | $112.0 | $3.33 | 129,662.0 | -0.43% |
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $115.2 | $108.8 | $6.33 | 233,416.0 | +4.99% |
| 2023-11 | $109.0 | $100.6 | $8.36 | 164,776.0 | +7.59% |
| 2023-10 | $106.5 | $99.61 | $6.93 | 309,973.0 | -3.41% |
| 2023-09 | $110.0 | $104.0 | $5.98 | 112,559.0 | -3.86% |
| 2023-08 | $111.9 | $106.9 | $5.02 | 157,278.0 | -2.33% |
| 2023-07 | $112.8 | $106.8 | $6.00 | 147,156.0 | +2.89% |
| 2023-06 | $108.7 | $100.7 | $7.94 | 253,991.0 | +7.40% |
| 2023-05 | $106.4 | $100.8 | $5.64 | 141,423.0 | -4.51% |
| 2023-04 | $106.6 | $103.2 | $3.45 | 611,671.0 | +0.23% |
| 2023-03 | $108.1 | $99.56 | $8.54 | 150,369.0 | -0.67% |
| 2023-02 | $111.6 | $105.9 | $5.70 | 198,884.0 | -2.45% |
| 2023-01 | $109.0 | $102.5 | $6.52 | 175,169.0 | +5.97% |
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $108.7 | $101.1 | $7.64 | 225,026.0 | -4.70% |
| 2022-11 | $107.9 | $97.40 | $10.53 | 589,934.0 | +7.07% |
| 2022-10 | $101.4 | $91.00 | $10.36 | 182,424.0 | +9.65% |
| 2022-09 | $105.6 | $91.89 | $13.69 | 308,664.0 | -9.37% |
| 2022-08 | $109.9 | $101.4 | $8.52 | 210,885.0 | -3.86% |
| 2022-07 | $105.7 | $96.46 | $9.19 | 126,911.0 | +7.69% |
| 2022-06 | $106.6 | $94.25 | $12.38 | 229,757.0 | -7.13% |
| 2022-05 | $107.7 | $98.61 | $9.09 | 189,985.0 | +1.35% |
| 2022-04 | $112.4 | $104.0 | $8.35 | 303,158.0 | -5.13% |
| 2022-03 | $111.8 | $103.7 | $8.09 | 736,726.0 | +3.30% |
| 2022-02 | $109.6 | $100.7 | $8.90 | 287,032.0 | -1.37% |
| 2022-01 | $114.7 | $103.5 | $11.19 | 310,732.0 | -5.68% |
1.06%
자본화:
|
볼륨(24시간):