Stockscreener 앱 받기
19.33
0.21%
0.04
Return Stacked Bonds Managed Futures Etf 주식 (RSBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $19.35 | $19.32 | $0.03 | 28,355.0 | +0.21% |
| 2026-10-26 | $19.37 | $19.27 | $0.095 | 22,788.0 | +0.05% |
| 2026-10-23 | $19.33 | $19.23 | $0.10 | 126,444.0 | +0.36% |
| 2026-10-22 | $19.32 | $19.15 | $0.1707 | 35,279.0 | -0.88% |
| 2026-10-21 | $19.40 | $19.25 | $0.1449 | 17,158.0 | +0.16% |
| 2026-10-20 | $19.35 | $19.21 | $0.14 | 23,047.0 | -0.26% |
| 2026-10-19 | $19.45 | $19.29 | $0.1579 | 100,953.0 | +0.57% |
| 2026-10-16 | $19.45 | $19.24 | $0.21 | 19,286.0 | -0.82% |
| 2026-10-15 | $19.45 | $19.20 | $0.25 | 60,989.0 | -0.87% |
| 2026-10-14 | $19.80 | $19.57 | $0.23 | 40,569.0 | -0.25% |
| 2026-10-13 | $19.67 | $19.61 | $0.065 | 20,821.0 | -0.20% |
| 2026-10-12 | $19.71 | $19.61 | $0.10 | 34,886.0 | +0.72% |
| 2026-10-09 | $19.64 | $19.54 | $0.10 | 15,938.0 | +0.31% |
| 2026-10-08 | $19.64 | $19.45 | $0.19 | 19,156.0 | +0.10% |
| 2026-10-07 | $19.57 | $19.45 | $0.12 | 22,395.0 | -0.20% |
| 2026-10-06 | $19.53 | $19.39 | $0.14 | 20,575.0 | +0.26% |
| 2026-10-05 | $19.54 | $19.45 | $0.085 | 43,143.0 | -0.05% |
| 2026-10-02 | $19.49 | $19.26 | $0.23 | 22,028.0 | +0.05% |
| 2026-10-01 | $19.51 | $19.35 | $0.16 | 39,364.0 | +0.05% |
| 2026-09-30 | $19.53 | $19.44 | $0.09 | 32,071.0 | +0.21% |
| 2026-09-29 | $19.50 | $19.42 | $0.085 | 12,161.0 | -0.87% |
Return Stacked Bonds Managed Futures Etf 주식 (RSBT) 연도별 가격 이력
이 심층 분석에서는 Return Stacked Bonds Managed Futures Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RSBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Return Stacked Bonds Managed Futures Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Return Stacked Bonds Managed Futures Etf 주식 (RSBT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $19.80 | $19.15 | $0.65 | 713,174.0 | -0.72% |
| 2026-09 | $19.70 | $19.01 | $0.69 | 1,058,958.0 | +1.94% |
| 2026-08 | $19.10 | $18.47 | $0.63 | 1,452,874.0 | +2.08% |
| 2026-07 | $19.90 | $18.66 | $1.24 | 926,974.0 | -1.73% |
| 2026-06 | $19.86 | $18.62 | $1.24 | 842,919.0 | -1.96% |
| 2026-05 | $19.74 | $19.10 | $0.6399 | 1,052,652.0 | +1.36% |
| 2026-04 | $19.79 | $18.78 | $1.01 | 892,606.0 | +1.64% |
| 2026-03 | $19.73 | $18.53 | $1.20 | 1,336,012.0 | -4.56% |
| 2026-02 | $20.67 | $18.44 | $2.23 | 1,248,526.0 | +6.13% |
| 2026-01 | $19.75 | $17.92 | $1.83 | 911,091.0 | +3.85% |
Return Stacked Bonds Managed Futures Etf 주식 (RSBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.04 | $17.68 | $1.36 | 711,832.0 | +2.21% |
| 2025-11 | $18.44 | $17.59 | $0.85 | 444,372.0 | -2.27% |
| 2025-10 | $18.45 | $17.31 | $1.14 | 434,653.0 | +4.77% |
| 2025-09 | $17.45 | $16.17 | $1.27 | 389,530.0 | +6.50% |
| 2025-08 | $16.51 | $15.60 | $0.91 | 251,105.0 | +3.79% |
| 2025-07 | $16.79 | $15.77 | $1.02 | 291,466.0 | -2.73% |
| 2025-06 | $16.39 | $15.65 | $0.735 | 415,321.0 | +2.39% |
| 2025-05 | $16.10 | $15.16 | $0.94 | 882,081.0 | -1.85% |
| 2025-04 | $16.92 | $15.26 | $1.66 | 835,573.0 | -4.84% |
| 2025-03 | $17.32 | $16.58 | $0.74 | 757,840.0 | -1.45% |
| 2025-02 | $17.62 | $16.67 | $0.9595 | 499,269.0 | +0.58% |
| 2025-01 | $17.30 | $16.74 | $0.56 | 1,025,968.0 | +2.09% |
Return Stacked Bonds Managed Futures Etf 주식 (RSBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.26 | $16.60 | $0.6553 | 1,800,180.0 | -0.60% |
| 2024-11 | $16.95 | $16.46 | $0.49 | 633,162.0 | +1.33% |
| 2024-10 | $18.26 | $15.95 | $2.31 | 503,412.0 | -8.77% |
| 2024-09 | $18.50 | $17.69 | $0.81 | 399,572.0 | +1.65% |
| 2024-08 | $18.19 | $17.34 | $0.85 | 869,310.0 | -0.78% |
| 2024-07 | $19.08 | $17.55 | $1.52 | 569,815.0 | -1.53% |
| 2024-06 | $18.41 | $17.86 | $0.55 | 1,595,810.0 | +1.10% |
| 2024-05 | $18.75 | $17.62 | $1.13 | 811,520.0 | +0.06% |
| 2024-04 | $18.75 | $17.64 | $1.11 | 256,764.0 | -0.25% |
| 2024-03 | $18.19 | $17.35 | $0.839 | 259,265.0 | +4.70% |
| 2024-02 | $17.45 | $16.81 | $0.64 | 252,270.0 | +1.76% |
| 2024-01 | $17.09 | $16.36 | $0.73 | 833,086.0 | -1.28% |
0.59%
0.18%
자본화:
|
볼륨(24시간):