Stockscreener 앱 받기
11.37
0.07%
0.0078
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $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% |
| 2025-10-27 | $11.40 | $11.33 | $0.0732 | 11,749.0 | +1.19% |
| 2025-10-24 | $11.28 | $11.22 | $0.0637 | 7,212.0 | +0.71% |
| 2025-10-23 | $11.23 | $11.15 | $0.08 | 10,744.0 | +0.49% |
| 2025-10-22 | $11.17 | $11.06 | $0.11 | 15,595.0 | -0.45% |
| 2025-10-21 | $11.21 | $11.13 | $0.0795 | 26,893.0 | -0.08% |
| 2025-10-20 | $11.20 | $11.13 | $0.065 | 1,033.0 | +0.93% |
| 2025-10-17 | $11.09 | $10.99 | $0.1015 | 10,511.0 | +0.54% |
| 2025-10-16 | $11.09 | $11.01 | $0.0855 | 6,819.0 | -0.15% |
| 2025-10-15 | $11.14 | $11.04 | $0.1025 | 4,385.0 | +0.12% |
| 2025-10-14 | $11.09 | $10.96 | $0.1312 | 9,708.0 | +0.13% |
| 2025-10-13 | $11.06 | $10.97 | $0.09 | 13,640.0 | +1.28% |
| 2025-10-10 | $11.16 | $10.88 | $0.2792 | 25,807.0 | -2.47% |
| 2025-10-09 | $11.21 | $11.12 | $0.0899 | 15,028.0 | -0.57% |
| 2025-10-08 | $11.23 | $11.14 | $0.09 | 9,552.0 | +0.82% |
| 2025-10-07 | $11.19 | $11.10 | $0.09 | 11,177.0 | -0.57% |
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 | $11.26 | $0.1444 | 36,672.0 | +0.07% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):