Stockscreener 앱 받기
10.87
0.56%
0.0606
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 |
|---|---|---|---|---|---|
| 2026-05-27 | $10.83 | $10.77 | $0.0583 | 11,712.0 | +0.19% |
| 2026-05-26 | $10.86 | $10.72 | $0.14 | 4,486.0 | +1.02% |
| 2026-05-22 | $10.84 | $10.70 | $0.1399 | 14,911.0 | -0.03% |
| 2026-05-21 | $10.77 | $10.64 | $0.13 | 6,649.0 | +0.31% |
| 2026-05-20 | $10.70 | $10.60 | $0.10 | 14,487.0 | +0.57% |
| 2026-05-19 | $10.66 | $10.41 | $0.2489 | 12,301.0 | -0.57% |
| 2026-05-18 | $10.71 | $10.59 | $0.12 | 7,486.0 | -0.16% |
| 2026-05-15 | $10.75 | $10.65 | $0.0999 | 2,189.0 | -0.91% |
| 2026-05-14 | $10.87 | $10.72 | $0.15 | 10,477.0 | +0.80% |
| 2026-05-13 | $10.73 | $10.58 | $0.1499 | 9,334.0 | +0.66% |
| 2026-05-12 | $10.69 | $10.57 | $0.12 | 10,760.0 | -0.58% |
| 2026-05-11 | $10.70 | $10.63 | $0.07 | 6,508.0 | +0.31% |
| 2026-05-08 | $10.69 | $10.61 | $0.08 | 25,294.0 | +0.69% |
| 2026-05-07 | $10.64 | $10.54 | $0.0999 | 4,227.0 | -0.29% |
| 2026-05-06 | $10.66 | $10.58 | $0.08 | 13,972.0 | +1.16% |
| 2026-05-05 | $10.53 | $10.44 | $0.0936 | 12,682.0 | +0.72% |
| 2026-05-04 | $10.48 | $10.37 | $0.1098 | 6,836.0 | -0.43% |
| 2026-05-01 | $10.54 | $10.43 | $0.11 | 12,292.0 | +0.51% |
| 2026-04-30 | $10.41 | $10.29 | $0.1218 | 10,957.0 | +0.64% |
| 2026-04-29 | $10.39 | $10.28 | $0.1099 | 6,602.0 | -0.17% |
| 2026-04-28 | $10.40 | $10.28 | $0.12 | 8,491.0 | -0.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.87 | $10.37 | $0.50 | 186,603.0 | +4.02% |
| 2026-04 | $10.44 | $9.68 | $0.76 | 246,764.0 | +7.41% |
| 2026-03 | $10.17 | $9.49 | $0.68 | 342,314.0 | -4.49% |
| 2026-02 | $11.16 | $9.98 | $1.18 | 345,187.0 | -0.83% |
| 2026-01 | $10.40 | $10.06 | $0.34 | 442,562.0 | +0.54% |
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.36 | $9.97 | $1.39 | 424,270.0 | -9.47% |
| 2025-11 | $11.40 | $10.89 | $0.5144 | 318,132.0 | -0.48% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):