Stockscreener 앱 받기
11.27
0.74%
0.0827
시간 외 거래:
11.28
0.0053
+0.05%
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $11.33 | $11.20 | $0.13 | 7,018.0 | +0.74% |
| 2025-11-25 | $11.21 | $11.08 | $0.13 | 13,108.0 | +0.68% |
| 2025-11-24 | $11.13 | $11.02 | $0.1111 | 74,383.0 | +1.32% |
| 2025-11-21 | $11.01 | $10.90 | $0.11 | 32,445.0 | +0.28% |
| 2025-11-20 | $11.19 | $10.89 | $0.2996 | 11,168.0 | -0.71% |
| 2025-11-19 | $11.11 | $10.98 | $0.1299 | 13,699.0 | -0.16% |
| 2025-11-18 | $11.08 | $10.98 | $0.1038 | 13,344.0 | -0.39% |
| 2025-11-17 | $11.24 | $11.05 | $0.19 | 10,480.0 | -0.54% |
| 2025-11-14 | $11.23 | $11.14 | $0.0898 | 8,465.0 | -0.48% |
| 2025-11-13 | $11.28 | $11.15 | $0.13 | 9,288.0 | -1.02% |
| 2025-11-12 | $11.38 | $11.30 | $0.08 | 15,801.0 | -0.22% |
| 2025-11-11 | $11.36 | $11.25 | $0.105 | 6,655.0 | +0.09% |
| 2025-11-10 | $11.32 | $11.20 | $0.125 | 17,167.0 | +1.54% |
| 2025-11-07 | $11.15 | $10.99 | $0.163 | 30,598.0 | -0.28% |
| 2025-11-06 | $11.21 | $11.16 | $0.05 | 8,236.0 | -0.80% |
| 2025-11-05 | $11.30 | $11.25 | $0.05 | 15,801.0 | +0.11% |
| 2025-11-04 | $11.30 | $11.21 | $0.0945 | 11,149.0 | -0.97% |
| 2025-11-03 | $11.40 | $11.26 | $0.1444 | 18,336.0 | +0.07% |
| 2025-10-31 | $11.40 | $11.30 | $0.1036 | 17,876.0 | +0.12% |
| 2025-10-30 | $11.44 | $11.33 | $0.1136 | 23,674.0 | -0.85% |
| 2025-10-29 | $11.47 | $11.35 | $0.12 | 18,851.0 | +0.08% |
| 2025-10-28 | $11.49 | $11.32 | $0.17 | 34,375.0 | +0.32% |
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 연도별 가격 이력
이 심층 분석에서는 Regents Park Hedged Market Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RPHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regents Park Hedged Market Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.40 | $10.89 | $0.5144 | 324,159.0 | -0.80% |
| 2025-10 | $11.49 | $10.88 | $0.6092 | 346,017.0 | +2.57% |
| 2025-09 | $11.15 | $10.61 | $0.54 | 321,572.0 | +2.77% |
| 2025-08 | $10.93 | $10.35 | $0.58 | 233,321.0 | +1.19% |
| 2025-07 | $10.78 | $10.40 | $0.3805 | 407,712.0 | +2.12% |
| 2025-06 | $10.50 | $9.93 | $0.5682 | 225,395.0 | +4.27% |
| 2025-05 | $10.11 | $9.63 | $0.4799 | 207,091.0 | +3.71% |
| 2025-04 | $9.87 | $9.13 | $0.7373 | 326,382.0 | -1.04% |
| 2025-03 | $10.22 | $9.65 | $0.57 | 279,923.0 | -4.11% |
| 2025-02 | $10.56 | $10.02 | $0.54 | 388,423.0 | -1.28% |
| 2025-01 | $10.47 | $9.93 | $0.54 | 437,876.0 | +1.77% |
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.91 | $9.76 | $1.15 | 263,611.0 | -5.32% |
| 2024-11 | $10.81 | $10.07 | $0.74 | 268,399.0 | +4.33% |
| 2024-10 | $10.59 | $10.22 | $0.37 | 250,591.0 | -0.56% |
| 2024-09 | $10.45 | $9.78 | $0.6699 | 286,483.0 | +1.62% |
| 2024-08 | $10.27 | $9.49 | $0.78 | 285,581.0 | +1.08% |
| 2024-07 | $10.34 | $9.90 | $0.44 | 462,857.0 | +1.09% |
| 2024-06 | $10.06 | $9.56 | $0.498 | 316,962.0 | +2.56% |
| 2024-05 | $9.84 | $9.27 | $0.57 | 407,760.0 | +4.18% |
| 2024-04 | $9.75 | $9.24 | $0.51 | 597,330.0 | -3.91% |
| 2024-03 | $9.82 | $9.38 | $0.44 | 672,495.0 | +2.86% |
| 2024-02 | $9.49 | $9.04 | $0.45 | 425,985.0 | +4.77% |
| 2024-01 | $9.24 | $8.74 | $0.4989 | 706,356.0 | +1.41% |
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.31 | $8.75 | $0.56 | 579,874.0 | -2.15% |
| 2023-11 | $9.09 | $8.52 | $0.5699 | 2,978,556.0 | +6.57% |
| 2023-10 | $8.81 | $8.44 | $0.37 | 1,203,829.0 | +0.00% |
0.64%
자본화:
|
볼륨(24시간):