Stockscreener 앱 받기
32.24
0.25%
0.08
시간 외 거래:
32.24
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $32.24 | $32.16 | $0.08 | 29,187.0 | +0.25% |
| 2024-11-15 | $32.20 | $32.11 | $0.09 | 71,009.0 | -0.12% |
| 2024-11-14 | $32.29 | $32.17 | $0.1156 | 31,183.0 | -0.12% |
| 2024-11-13 | $32.33 | $32.21 | $0.12 | 26,210.0 | -0.09% |
| 2024-11-12 | $32.37 | $32.22 | $0.15 | 92,783.0 | -0.40% |
| 2024-11-11 | $32.43 | $32.33 | $0.10 | 35,349.0 | +0.15% |
| 2024-11-08 | $32.37 | $32.25 | $0.12 | 16,498.0 | -0.12% |
| 2024-11-07 | $32.41 | $32.30 | $0.1082 | 60,511.0 | +0.34% |
| 2024-11-06 | $32.28 | $32.15 | $0.1299 | 36,299.0 | +0.69% |
| 2024-11-05 | $32.10 | $32.01 | $0.0901 | 27,121.0 | +0.36% |
| 2024-11-04 | $32.01 | $31.88 | $0.125 | 23,693.0 | -0.04% |
| 2024-11-01 | $32.02 | $31.90 | $0.12 | 16,007.0 | +0.22% |
| 2024-10-31 | $32.01 | $31.89 | $0.12 | 77,218.0 | -0.56% |
| 2024-10-30 | $32.09 | $31.96 | $0.13 | 24,922.0 | -0.09% |
| 2024-10-29 | $32.10 | $31.99 | $0.11 | 72,954.0 | -0.06% |
| 2024-10-28 | $32.12 | $31.96 | $0.16 | 16,782.0 | +0.28% |
| 2024-10-25 | $32.09 | $31.98 | $0.105 | 75,106.0 | +0.06% |
| 2024-10-24 | $32.06 | $31.97 | $0.0891 | 31,983.0 | +0.00% |
| 2024-10-23 | $32.10 | $31.96 | $0.1399 | 91,987.0 | -0.35% |
| 2024-10-22 | $32.15 | $32.09 | $0.0588 | 22,527.0 | -0.14% |
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 연도별 가격 이력
이 심층 분석에서는 Nyli Hedge Multi Strategy Tracker Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nyli Hedge Multi Strategy Tracker Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.43 | $31.88 | $0.55 | 495,037.0 | +1.10% |
| 2024-10 | $32.30 | $31.89 | $0.41 | 1,770,174.0 | -0.59% |
| 2024-09 | $32.16 | $31.08 | $1.08 | 5,424,966.0 | +1.45% |
| 2024-08 | $31.62 | $30.25 | $1.37 | 2,094,236.0 | +0.76% |
| 2024-07 | $31.59 | $30.95 | $0.64 | 2,247,060.0 | +1.13% |
| 2024-06 | $31.11 | $30.75 | $0.36 | 1,076,417.0 | +0.32% |
| 2024-05 | $31.12 | $30.42 | $0.70 | 1,151,489.0 | +1.35% |
| 2024-04 | $30.96 | $30.34 | $0.62 | 2,484,328.0 | -1.20% |
| 2024-03 | $30.89 | $30.32 | $0.57 | 1,869,967.0 | +1.44% |
| 2024-02 | $30.48 | $29.83 | $0.65 | 2,254,476.0 | +1.56% |
| 2024-01 | $30.20 | $29.79 | $0.41 | 3,304,977.0 | -0.39% |
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.35 | $30.05 | $1.30 | 2,092,010.0 | -1.73% |
| 2023-11 | $30.63 | $29.67 | $0.9569 | 1,782,432.0 | +3.27% |
| 2023-10 | $30.20 | $29.48 | $0.72 | 2,234,458.0 | -1.23% |
| 2023-09 | $30.46 | $29.93 | $0.5299 | 1,337,848.0 | -0.66% |
| 2023-08 | $30.38 | $29.86 | $0.5185 | 2,247,636.0 | -0.59% |
| 2023-07 | $30.43 | $29.18 | $1.25 | 1,931,826.0 | +1.94% |
| 2023-06 | $29.86 | $29.18 | $0.6799 | 2,111,199.0 | +2.26% |
| 2023-05 | $29.48 | $29.06 | $0.42 | 885,708.0 | -0.65% |
| 2023-04 | $29.63 | $29.11 | $0.52 | 2,019,461.0 | +0.51% |
| 2023-03 | $29.24 | $28.56 | $0.68 | 2,898,851.0 | +0.59% |
| 2023-02 | $29.63 | $28.61 | $1.02 | 3,356,792.0 | -0.85% |
| 2023-01 | $29.47 | $28.44 | $1.03 | 4,537,745.0 | +2.92% |
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.45 | $28.37 | $3.08 | 6,453,266.0 | -2.77% |
| 2022-11 | $29.29 | $26.94 | $2.35 | 4,490,925.0 | +3.98% |
| 2022-10 | $28.43 | $27.40 | $1.03 | 3,933,046.0 | +1.48% |
| 2022-09 | $29.23 | $27.73 | $1.50 | 3,595,787.0 | -3.98% |
| 2022-08 | $29.70 | $28.89 | $0.81 | 2,657,951.0 | -1.16% |
| 2022-07 | $29.27 | $28.31 | $0.9599 | 4,548,993.0 | +1.88% |
| 2022-06 | $29.81 | $28.37 | $1.44 | 4,875,264.0 | -3.37% |
| 2022-05 | $30.06 | $28.84 | $1.22 | 4,654,692.0 | -0.40% |
| 2022-04 | $31.11 | $29.69 | $1.42 | 3,554,632.0 | -3.34% |
| 2022-03 | $31.06 | $29.86 | $1.20 | 4,540,765.0 | -0.25% |
| 2022-02 | $31.48 | $30.37 | $1.11 | 2,788,142.0 | -0.68% |
| 2022-01 | $31.97 | $30.62 | $1.35 | 3,176,885.0 | -2.08% |
0.46%
자본화:
|
볼륨(24시간):