Stockscreener 앱 받기
16.52
0.33%
0.055
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $16.53 | $16.37 | $0.16 | 20,565.0 | +0.33% |
| 2026-10-13 | $16.47 | $16.45 | $0.0214 | 2,444.0 | +0.40% |
| 2026-10-12 | $16.49 | $16.37 | $0.12 | 7,722.0 | -0.03% |
| 2026-10-09 | $16.41 | $16.32 | $0.0875 | 10,827.0 | +0.09% |
| 2026-10-08 | $16.40 | $16.25 | $0.1491 | 9,235.0 | +0.49% |
| 2026-10-07 | $16.32 | $16.23 | $0.09 | 3,492.0 | -0.21% |
| 2026-10-06 | $16.36 | $16.29 | $0.0692 | 9,475.0 | +0.28% |
| 2026-10-05 | $16.39 | $16.25 | $0.1385 | 14,407.0 | -0.15% |
| 2026-10-02 | $16.45 | $16.28 | $0.1699 | 21,362.0 | -0.16% |
| 2026-10-01 | $16.42 | $16.26 | $0.16 | 44,707.0 | +0.43% |
| 2026-09-30 | $16.37 | $16.21 | $0.16 | 54,317.0 | -1.36% |
| 2026-09-29 | $16.52 | $16.48 | $0.0399 | 4,457.0 | -0.24% |
| 2026-09-28 | $16.60 | $16.53 | $0.07 | 3,386.0 | -0.76% |
| 2026-09-25 | $16.69 | $16.57 | $0.1182 | 9,757.0 | +0.38% |
| 2026-09-24 | $16.79 | $16.61 | $0.1815 | 23,576.0 | -0.61% |
| 2026-09-23 | $16.82 | $16.70 | $0.12 | 1,891.0 | -1.06% |
| 2026-09-22 | $16.94 | $16.88 | $0.06 | 9,113.0 | +0.00% |
| 2026-09-21 | $17.00 | $16.84 | $0.16 | 53,181.0 | +0.36% |
| 2026-09-18 | $16.89 | $16.80 | $0.0899 | 47,650.0 | -0.28% |
| 2026-09-17 | $16.88 | $16.84 | $0.038 | 4,240.0 | +0.58% |
| 2026-09-16 | $16.86 | $16.77 | $0.0883 | 1,873.0 | -0.13% |
| 2026-09-15 | $16.80 | $16.73 | $0.0715 | 29,335.0 | +0.01% |
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 연도별 가격 이력
이 심층 분석에서는 Ccm Affordable Housing Mbs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OWNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ccm Affordable Housing Mbs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $16.53 | $16.23 | $0.30 | 144,236.0 | +1.47% |
| 2026-09 | $17.09 | $16.21 | $0.875 | 299,341.0 | -4.73% |
| 2026-08 | $17.25 | $16.88 | $0.37 | 232,471.0 | +0.34% |
| 2026-07 | $17.27 | $16.97 | $0.30 | 292,468.0 | -1.42% |
| 2026-06 | $17.55 | $17.27 | $0.287 | 311,056.0 | -0.69% |
| 2026-05 | $17.44 | $17.09 | $0.35 | 266,974.0 | +0.20% |
| 2026-04 | $17.55 | $17.28 | $0.27 | 228,218.0 | +0.12% |
| 2026-03 | $17.84 | $17.27 | $0.565 | 1,204,771.0 | -2.69% |
| 2026-02 | $17.87 | $17.49 | $0.38 | 290,842.0 | +1.48% |
| 2026-01 | $17.61 | $17.40 | $0.21 | 261,619.0 | +0.57% |
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.72 | $17.51 | $0.21 | 272,567.0 | +0.40% |
| 2025-11 | $17.68 | $17.43 | $0.25 | 274,931.0 | +0.60% |
| 2025-10 | $18.04 | $17.37 | $0.67 | 316,438.0 | +0.78% |
| 2025-09 | $17.72 | $17.26 | $0.4599 | 346,969.0 | +0.31% |
| 2025-08 | $17.38 | $17.17 | $0.21 | 1,862,159.0 | +1.53% |
| 2025-07 | $17.17 | $16.94 | $0.2299 | 255,177.0 | -0.31% |
| 2025-06 | $17.32 | $16.87 | $0.45 | 657,698.0 | +0.72% |
| 2025-05 | $17.16 | $16.80 | $0.365 | 757,947.0 | -1.12% |
| 2025-04 | $17.45 | $16.73 | $0.715 | 334,127.0 | +0.30% |
| 2025-03 | $17.33 | $17.07 | $0.26 | 311,812.0 | -1.05% |
| 2025-02 | $17.34 | $16.82 | $0.515 | 234,236.0 | +2.48% |
| 2025-01 | $16.98 | $16.57 | $0.4102 | 347,382.0 | +0.12% |
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.48 | $16.75 | $0.73 | 249,372.0 | -2.71% |
| 2024-11 | $17.33 | $16.99 | $0.3399 | 224,110.0 | +1.31% |
| 2024-10 | $17.65 | $17.04 | $0.6105 | 247,228.0 | -2.81% |
| 2024-09 | $17.89 | $17.53 | $0.3591 | 147,150.0 | +0.33% |
| 2024-08 | $17.67 | $17.25 | $0.42 | 182,081.0 | +1.64% |
| 2024-07 | $17.25 | $16.69 | $0.5567 | 191,468.0 | +2.40% |
| 2024-06 | $17.11 | $16.79 | $0.3201 | 210,302.0 | +0.97% |
| 2024-05 | $16.96 | $16.38 | $0.58 | 274,780.0 | +1.48% |
| 2024-04 | $16.87 | $16.37 | $0.50 | 257,538.0 | -2.88% |
| 2024-03 | $18.37 | $16.84 | $1.53 | 286,897.0 | -0.06% |
| 2024-02 | $17.34 | $16.79 | $0.55 | 542,887.0 | -1.50% |
| 2024-01 | $17.24 | $16.94 | $0.2999 | 270,235.0 | -0.35% |
0.71%
0.04%
자본화:
|
볼륨(24시간):