Stockscreener 앱 받기
33.74
0.21%
-0.0694
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $33.91 | $33.70 | $0.21 | 22,546.0 | -0.21% |
| 2025-10-08 | $33.84 | $33.67 | $0.1713 | 85,289.0 | +0.21% |
| 2025-10-07 | $33.86 | $33.70 | $0.1579 | 20,425.0 | -0.24% |
| 2025-10-06 | $33.86 | $33.80 | $0.06 | 51,141.0 | +0.30% |
| 2025-10-03 | $33.89 | $33.72 | $0.17 | 20,671.0 | +0.00% |
| 2025-10-02 | $33.84 | $33.67 | $0.171 | 982,702.0 | +0.16% |
| 2025-10-01 | $34.08 | $33.57 | $0.511 | 20,773.0 | +0.10% |
| 2025-09-30 | $33.63 | $33.51 | $0.12 | 30,478.0 | +0.10% |
| 2025-09-29 | $33.63 | $33.56 | $0.0687 | 30,365.0 | +0.12% |
| 2025-09-26 | $33.64 | $33.51 | $0.13 | 87,927.0 | +0.11% |
| 2025-09-25 | $33.53 | $33.42 | $0.1093 | 72,609.0 | -0.15% |
| 2025-09-24 | $33.68 | $33.55 | $0.1299 | 35,261.0 | -0.21% |
| 2025-09-23 | $33.75 | $33.61 | $0.14 | 17,909.0 | -0.13% |
| 2025-09-22 | $33.69 | $33.58 | $0.11 | 42,199.0 | +0.10% |
| 2025-09-19 | $33.65 | $33.59 | $0.06 | 19,298.0 | +0.03% |
| 2025-09-18 | $33.86 | $33.56 | $0.30 | 27,705.0 | +0.28% |
| 2025-09-17 | $33.61 | $33.53 | $0.0789 | 80,046.0 | -0.01% |
| 2025-09-16 | $33.68 | $33.51 | $0.17 | 22,821.0 | -0.06% |
| 2025-09-15 | $33.59 | $33.51 | $0.0794 | 40,708.0 | +0.24% |
| 2025-09-12 | $33.52 | $33.44 | $0.08 | 18,778.0 | -0.04% |
| 2025-09-11 | $33.51 | $33.42 | $0.0865 | 20,196.0 | +0.46% |
| 2025-09-10 | $33.40 | $33.30 | $0.10 | 9,234.0 | +0.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $34.08 | $33.57 | $0.511 | 1,226,093.0 | +0.33% |
| 2025-09 | $33.86 | $32.90 | $0.96 | 681,149.0 | +1.82% |
| 2025-08 | $33.65 | $32.34 | $1.30 | 800,203.0 | +1.51% |
| 2025-07 | $32.81 | $32.05 | $0.76 | 1,553,019.0 | +0.68% |
| 2025-06 | $33.09 | $31.78 | $1.31 | 1,247,910.0 | +1.53% |
| 2025-05 | $32.14 | $31.25 | $0.89 | 1,400,098.0 | +1.93% |
| 2025-04 | $31.51 | $29.57 | $1.94 | 1,817,344.0 | -0.26% |
| 2025-03 | $31.91 | $31.08 | $0.83 | 1,311,020.0 | -1.32% |
| 2025-02 | $32.31 | $31.61 | $0.70 | 910,117.0 | -0.60% |
| 2025-01 | $32.08 | $31.26 | $0.815 | 3,517,768.0 | +1.62% |
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.80 | $31.35 | $1.45 | 2,926,379.0 | -3.80% |
| 2024-11 | $32.62 | $31.88 | $0.74 | 704,451.0 | +2.29% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):