Stockscreener 앱 받기
34.86
0.28%
0.096
Strategy Shares Newfound Resolve Robust Momentum Etf 주식 (ROMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $34.80 | $34.74 | $0.055 | 729.0 | -0.05% |
| 2026-09-21 | $34.76 | $34.76 | $0.00 | 21.00 | +1.39% |
| 2026-09-18 | $34.29 | $34.11 | $0.1758 | 1,136.0 | -0.22% |
| 2026-09-17 | $34.36 | $34.36 | $0.00 | 1,016.0 | +0.98% |
| 2026-09-16 | $34.26 | $34.03 | $0.2328 | 1,806.0 | -0.35% |
| 2026-09-15 | $34.15 | $34.15 | $0.00 | 118.0 | -0.47% |
| 2026-09-14 | $34.35 | $34.30 | $0.05 | 4,817.0 | -0.71% |
| 2026-09-11 | $34.56 | $34.56 | $0.00 | 76.00 | +0.95% |
| 2026-09-10 | $34.30 | $34.23 | $0.0745 | 5,668.0 | -0.82% |
| 2026-09-09 | $34.60 | $34.51 | $0.0907 | 462.0 | -0.72% |
| 2026-09-08 | $34.80 | $34.77 | $0.0338 | 1,926.0 | -0.55% |
| 2026-09-04 | $34.96 | $34.92 | $0.04 | 956.0 | -0.04% |
| 2026-09-03 | $34.97 | $34.97 | $0.00 | 33.00 | +1.03% |
| 2026-09-02 | $34.64 | $34.50 | $0.14 | 435.0 | +0.48% |
| 2026-09-01 | $34.59 | $34.45 | $0.14 | 2,300.0 | -0.81% |
| 2026-08-31 | $34.73 | $34.72 | $0.0104 | 1,138.0 | -0.26% |
| 2026-08-28 | $34.88 | $34.79 | $0.09 | 812.0 | -0.24% |
| 2026-08-27 | $34.96 | $34.80 | $0.16 | 887.0 | +0.27% |
| 2026-08-26 | $34.81 | $34.81 | $0.0034 | 300.0 | -0.20% |
| 2026-08-25 | $34.88 | $34.86 | $0.0219 | 305.0 | +0.53% |
Strategy Shares Newfound Resolve Robust Momentum Etf 주식 (ROMO) 연도별 가격 이력
이 심층 분석에서는 Strategy Shares Newfound Resolve Robust Momentum Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ROMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strategy Shares Newfound Resolve Robust Momentum Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strategy Shares Newfound Resolve Robust Momentum Etf 주식 (ROMO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $34.97 | $34.03 | $0.9464 | 21,499.0 | +0.04% |
| 2026-08 | $35.13 | $34.23 | $0.902 | 16,616.0 | +2.60% |
| 2026-07 | $34.07 | $33.16 | $0.9082 | 22,902.0 | +0.28% |
| 2026-06 | $34.14 | $32.65 | $1.49 | 98,026.0 | -0.51% |
| 2026-05 | $34.00 | $32.47 | $1.53 | 19,542.0 | +3.04% |
| 2026-04 | $33.62 | $31.65 | $1.97 | 33,688.0 | +4.56% |
| 2026-03 | $33.64 | $30.46 | $3.18 | 40,196.0 | -8.01% |
| 2026-02 | $34.37 | $32.68 | $1.69 | 37,294.0 | +4.49% |
| 2026-01 | $33.34 | $31.73 | $1.61 | 160,182.0 | +3.15% |
Strategy Shares Newfound Resolve Robust Momentum Etf 주식 (ROMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.79 | $31.88 | $2.92 | 59,893.0 | -7.00% |
| 2025-11 | $34.57 | $32.94 | $1.63 | 33,154.0 | -0.17% |
| 2025-10 | $34.70 | $33.01 | $1.69 | 52,017.0 | +2.17% |
| 2025-09 | $33.72 | $32.14 | $1.58 | 54,746.0 | +2.67% |
| 2025-08 | $33.12 | $31.48 | $1.64 | 44,513.0 | +3.46% |
| 2025-07 | $32.74 | $31.52 | $1.22 | 76,304.0 | -1.14% |
| 2025-06 | $32.02 | $30.93 | $1.09 | 288,781.0 | +2.50% |
| 2025-05 | $31.32 | $30.67 | $0.65 | 59,854.0 | +1.46% |
| 2025-04 | $30.85 | $28.14 | $2.71 | 51,507.0 | +1.08% |
| 2025-03 | $32.03 | $30.10 | $1.93 | 85,599.0 | -4.75% |
| 2025-02 | $32.91 | $31.50 | $1.40 | 183,037.0 | -1.16% |
| 2025-01 | $32.76 | $31.11 | $1.65 | 71,808.0 | +2.33% |
Strategy Shares Newfound Resolve Robust Momentum Etf 주식 (ROMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.96 | $31.49 | $1.47 | 55,863.0 | -2.67% |
| 2024-11 | $32.63 | $31.01 | $1.62 | 40,636.0 | +4.98% |
| 2024-10 | $32.36 | $31.01 | $1.35 | 148,690.0 | -1.29% |
| 2024-09 | $31.46 | $29.67 | $1.79 | 39,398.0 | +2.16% |
| 2024-08 | $30.78 | $28.25 | $2.53 | 220,213.0 | +1.77% |
| 2024-07 | $31.04 | $29.54 | $1.50 | 48,460.0 | +1.03% |
| 2024-06 | $30.14 | $29.03 | $1.11 | 77,259.0 | +3.04% |
| 2024-05 | $29.34 | $27.69 | $1.65 | 58,522.0 | +4.48% |
| 2024-04 | $29.00 | $27.32 | $1.68 | 85,933.0 | -3.81% |
| 2024-03 | $28.97 | $27.98 | $0.9929 | 55,627.0 | +2.86% |
| 2024-02 | $28.11 | $26.80 | $1.31 | 91,851.0 | +5.03% |
| 2024-01 | $27.20 | $25.97 | $1.23 | 261,590.0 | +1.38% |
0.21%
자본화:
|
볼륨(24시간):