Stockscreener 앱 받기
31.60
0.61%
0.1912
Inspire Capital Appreciation Etf 주식 (RISN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $31.73 | $31.57 | $0.1552 | 918.0 | +0.61% |
| 2026-08-18 | $31.49 | $31.41 | $0.0827 | 772.0 | -0.04% |
| 2026-08-17 | $31.42 | $31.36 | $0.0597 | 1,053.0 | -0.63% |
| 2026-08-14 | $31.66 | $31.60 | $0.06 | 3,821.0 | -0.70% |
| 2026-08-13 | $31.87 | $31.70 | $0.1701 | 4,504.0 | +1.06% |
| 2026-08-12 | $31.51 | $31.47 | $0.0387 | 627.0 | +0.04% |
| 2026-08-11 | $31.62 | $31.36 | $0.26 | 1,544.0 | -0.05% |
| 2026-08-10 | $31.64 | $31.51 | $0.1315 | 1,291.0 | -0.22% |
| 2026-08-07 | $31.62 | $31.57 | $0.05 | 3,280.0 | +0.56% |
| 2026-08-06 | $31.46 | $31.35 | $0.11 | 2,446.0 | -0.94% |
| 2026-08-05 | $31.78 | $31.68 | $0.10 | 16,921.0 | +0.37% |
| 2026-08-04 | $31.63 | $31.32 | $0.3101 | 1,904.0 | +2.50% |
| 2026-08-03 | $31.08 | $30.82 | $0.26 | 1,944.0 | +0.10% |
| 2026-07-31 | $30.79 | $30.61 | $0.18 | 529.0 | +0.42% |
| 2026-07-30 | $30.66 | $30.50 | $0.165 | 5,828.0 | -1.73% |
| 2026-07-29 | $31.30 | $31.18 | $0.1201 | 6,202.0 | -0.16% |
| 2026-07-28 | $31.36 | $31.17 | $0.1835 | 1,481.0 | +0.86% |
| 2026-07-27 | $31.20 | $30.85 | $0.35 | 1,072.0 | +0.42% |
| 2026-07-24 | $30.86 | $30.77 | $0.0803 | 303.0 | +0.48% |
| 2026-07-23 | $30.83 | $30.71 | $0.1226 | 2,397.0 | -0.56% |
| 2026-07-22 | $30.94 | $30.86 | $0.08 | 1,245.0 | +0.06% |
| 2026-07-21 | $30.89 | $30.80 | $0.09 | 11,552.0 | -0.52% |
Inspire Capital Appreciation Etf 주식 (RISN) 연도별 가격 이력
이 심층 분석에서는 Inspire Capital Appreciation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RISN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire Capital Appreciation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspire Capital Appreciation Etf 주식 (RISN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $31.87 | $30.82 | $1.05 | 41,943.0 | +2.63% |
| 2026-07 | $32.25 | $30.05 | $2.20 | 457,265.0 | +0.23% |
| 2026-06 | $31.37 | $29.88 | $1.49 | 571,605.0 | +0.32% |
| 2026-05 | $30.66 | $28.75 | $1.91 | 153,033.0 | +2.02% |
| 2026-04 | $30.55 | $28.45 | $2.10 | 101,883.0 | +4.62% |
| 2026-03 | $30.55 | $28.16 | $2.39 | 202,829.0 | -5.25% |
| 2026-02 | $30.85 | $29.18 | $1.67 | 139,037.0 | +1.07% |
| 2026-01 | $30.62 | $28.99 | $1.63 | 283,041.0 | +3.17% |
Inspire Capital Appreciation Etf 주식 (RISN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.06 | $29.26 | $0.799 | 119,642.0 | -0.42% |
| 2025-11 | $29.67 | $28.38 | $1.30 | 164,673.0 | -1.17% |
| 2025-10 | $31.18 | $29.05 | $2.13 | 126,862.0 | -0.14% |
| 2025-09 | $29.89 | $28.34 | $1.55 | 159,061.0 | +3.91% |
| 2025-08 | $28.81 | $27.79 | $1.03 | 96,132.0 | +2.57% |
| 2025-07 | $28.39 | $27.23 | $1.16 | 177,322.0 | +1.85% |
| 2025-06 | $27.47 | $26.57 | $0.90 | 186,568.0 | +3.15% |
| 2025-05 | $27.16 | $25.64 | $1.52 | 79,090.0 | +4.02% |
| 2025-04 | $26.08 | $23.55 | $2.53 | 159,497.0 | -0.93% |
| 2025-03 | $26.74 | $25.53 | $1.21 | 136,891.0 | -2.45% |
| 2025-02 | $27.84 | $26.49 | $1.35 | 106,070.0 | -1.33% |
| 2025-01 | $27.33 | $25.98 | $1.35 | 414,829.0 | +1.45% |
Inspire Capital Appreciation Etf 주식 (RISN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.30 | $25.28 | $3.02 | 111,893.0 | -6.51% |
| 2024-11 | $28.54 | $26.75 | $1.78 | 205,250.0 | +5.77% |
| 2024-10 | $28.30 | $26.43 | $1.87 | 106,850.0 | -0.94% |
| 2024-09 | $27.20 | $25.83 | $1.37 | 147,862.0 | +0.37% |
| 2024-08 | $26.93 | $25.35 | $1.58 | 212,604.0 | +0.62% |
| 2024-07 | $27.01 | $25.52 | $1.49 | 93,566.0 | +4.01% |
| 2024-06 | $26.09 | $25.44 | $0.6537 | 139,111.0 | +0.19% |
| 2024-05 | $26.55 | $25.37 | $1.18 | 134,132.0 | +0.65% |
| 2024-04 | $26.72 | $25.33 | $1.39 | 124,697.0 | -4.74% |
| 2024-03 | $26.89 | $26.01 | $0.8785 | 229,994.0 | +2.45% |
| 2024-02 | $26.17 | $24.88 | $1.29 | 153,324.0 | +5.78% |
| 2024-01 | $25.30 | $24.18 | $1.12 | 285,503.0 | -0.85% |
0.08%
0.26%
자본화:
|
볼륨(24시간):