Stockscreener 앱 받기
17.57
0.20%
-0.0353
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $17.59 | $17.55 | $0.04 | 24,907.0 | -0.20% |
| 2025-12-11 | $17.65 | $17.61 | $0.0447 | 4,097.0 | +0.12% |
| 2025-12-10 | $17.59 | $17.51 | $0.075 | 7,198.0 | +0.29% |
| 2025-12-09 | $17.58 | $17.53 | $0.05 | 12,232.0 | -0.03% |
| 2025-12-08 | $17.56 | $17.53 | $0.0295 | 14,313.0 | -0.23% |
| 2025-12-05 | $17.61 | $17.56 | $0.05 | 10,711.0 | -0.06% |
| 2025-12-04 | $17.61 | $17.55 | $0.06 | 4,925.0 | -0.28% |
| 2025-12-03 | $17.67 | $17.61 | $0.06 | 42,872.0 | +0.12% |
| 2025-12-02 | $17.62 | $17.54 | $0.08 | 9,149.0 | +0.22% |
| 2025-12-01 | $17.60 | $17.53 | $0.07 | 11,606.0 | -0.28% |
| 2025-11-28 | $17.63 | $17.61 | $0.015 | 9,731.0 | -0.14% |
| 2025-11-26 | $17.67 | $17.63 | $0.04 | 2,766.0 | +0.03% |
| 2025-11-25 | $17.68 | $17.63 | $0.05 | 6,255.0 | +0.28% |
| 2025-11-24 | $17.61 | $17.58 | $0.029 | 5,095.0 | +0.06% |
| 2025-11-21 | $17.60 | $17.55 | $0.05 | 22,613.0 | +0.37% |
| 2025-11-20 | $17.55 | $17.52 | $0.03 | 5,280.0 | +0.03% |
| 2025-11-19 | $17.56 | $17.50 | $0.06 | 16,476.0 | -0.06% |
| 2025-11-18 | $17.55 | $17.49 | $0.06 | 14,033.0 | +0.09% |
| 2025-11-17 | $17.54 | $17.50 | $0.04 | 13,435.0 | +0.03% |
| 2025-11-14 | $17.54 | $17.50 | $0.0395 | 2,871.0 | -0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.67 | $17.51 | $0.16 | 166,917.0 | -0.34% |
| 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% |
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.34 | $16.75 | $0.59 | 201,225.0 | +3.27% |
| 2023-11 | $16.78 | $16.03 | $0.75 | 136,847.0 | +4.93% |
| 2023-10 | $16.26 | $15.67 | $0.59 | 275,832.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):