Stockscreener 앱 받기
123.86
3.20%
-4.0928
시간 외 거래:
123.86
0.0011
+0.00%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $125.4 | $123.9 | $1.58 | 3,036.0 | -3.20% |
| 2025-04-02 | $128.0 | $126.2 | $1.77 | 2,438.0 | +0.88% |
| 2025-04-01 | $126.9 | $125.9 | $0.99 | 26,488.0 | +0.04% |
| 2025-03-31 | $127.4 | $125.4 | $1.97 | 7,680.0 | +0.80% |
| 2025-03-28 | $125.8 | $125.4 | $0.3899 | 2,416.0 | -0.92% |
| 2025-03-27 | $127.4 | $126.5 | $0.81 | 6,509.0 | +0.19% |
| 2025-03-26 | $127.2 | $126.5 | $0.70 | 4,862.0 | +0.38% |
| 2025-03-25 | $126.8 | $126.2 | $0.665 | 6,081.0 | -0.30% |
| 2025-03-24 | $126.6 | $125.8 | $0.7775 | 2,513.0 | +0.99% |
| 2025-03-21 | $125.5 | $124.9 | $0.6863 | 2,508.0 | -0.60% |
| 2025-03-20 | $126.9 | $126.0 | $0.9134 | 4,610.0 | -0.41% |
| 2025-03-19 | $127.0 | $125.8 | $1.28 | 4,545.0 | +0.40% |
| 2025-03-18 | $126.2 | $125.9 | $0.2288 | 10,774.0 | -0.26% |
| 2025-03-17 | $126.9 | $125.0 | $1.93 | 7,126.0 | +1.09% |
| 2025-03-14 | $125.1 | $124.0 | $1.13 | 5,237.0 | +1.62% |
| 2025-03-13 | $124.4 | $122.9 | $1.45 | 4,991.0 | -0.78% |
| 2025-03-12 | $125.7 | $124.1 | $1.63 | 4,901.0 | -1.09% |
| 2025-03-11 | $127.3 | $125.3 | $1.97 | 10,888.0 | -1.52% |
| 2025-03-10 | $128.3 | $127.3 | $1.04 | 5,799.0 | -0.72% |
| 2025-03-07 | $128.4 | $126.1 | $2.35 | 14,508.0 | +1.17% |
| 2025-03-06 | $127.0 | $126.1 | $0.901 | 7,550.0 | -0.42% |
| 2025-03-05 | $127.6 | $126.2 | $1.44 | 9,048.0 | +0.70% |
| 2025-03-04 | $127.2 | $126.2 | $0.96 | 3,378.0 | -1.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $128.0 | $123.9 | $4.14 | 34,998.0 | -2.31% |
| 2025-03 | $129.8 | $122.9 | $6.87 | 133,043.0 | -1.81% |
| 2025-02 | $129.8 | $127.3 | $2.52 | 100,019.0 | -0.28% |
| 2025-01 | $130.7 | $123.5 | $7.20 | 113,780.0 | +3.20% |
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $135.3 | $124.6 | $10.67 | 1,060,159.0 | -7.40% |
| 2024-11 | $135.8 | $127.4 | $8.38 | 79,401.0 | +6.19% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):