Stockscreener 앱 받기
10.76
0.37%
0.04
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $10.82 | $10.70 | $0.12 | 7,340.0 | +0.37% |
| 2025-08-25 | $10.89 | $10.72 | $0.17 | 16,624.0 | -0.65% |
| 2025-08-22 | $10.87 | $10.59 | $0.2799 | 7,484.0 | +1.70% |
| 2025-08-21 | $10.75 | $10.50 | $0.249 | 17,615.0 | -0.83% |
| 2025-08-20 | $10.82 | $10.57 | $0.25 | 19,352.0 | -0.14% |
| 2025-08-19 | $10.89 | $10.64 | $0.25 | 18,006.0 | -0.68% |
| 2025-08-18 | $10.89 | $10.71 | $0.18 | 8,027.0 | -0.07% |
| 2025-08-15 | $10.85 | $10.72 | $0.1304 | 24,184.0 | -0.27% |
| 2025-08-14 | $10.86 | $10.76 | $0.10 | 4,217.0 | -0.06% |
| 2025-08-13 | $10.92 | $10.78 | $0.14 | 6,196.0 | +0.55% |
| 2025-08-12 | $10.84 | $10.65 | $0.1899 | 7,377.0 | +0.85% |
| 2025-08-11 | $10.79 | $10.58 | $0.21 | 12,453.0 | +0.00% |
| 2025-08-08 | $10.72 | $10.62 | $0.1002 | 9,199.0 | +0.72% |
| 2025-08-07 | $10.63 | $10.55 | $0.0816 | 6,791.0 | -0.10% |
| 2025-08-06 | $10.67 | $10.56 | $0.11 | 9,604.0 | +0.31% |
| 2025-08-05 | $10.70 | $10.54 | $0.16 | 11,010.0 | -0.22% |
| 2025-08-04 | $10.64 | $10.51 | $0.1299 | 10,679.0 | +1.39% |
| 2025-08-01 | $10.53 | $10.35 | $0.18 | 17,682.0 | -1.84% |
| 2025-07-31 | $10.78 | $10.63 | $0.1505 | 9,978.0 | -0.20% |
| 2025-07-30 | $10.75 | $10.61 | $0.1351 | 18,820.0 | -0.12% |
| 2025-07-29 | $10.75 | $10.61 | $0.14 | 38,084.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.92 | $10.35 | $0.57 | 213,840.0 | +0.98% |
| 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% |
0.00%
0.30%
자본화:
|
볼륨(24시간):