Stockscreener 앱 받기
18.26
0.51%
0.0928
시간 외 거래:
18.15
-0.11
-0.60%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $18.26 | $18.10 | $0.16 | 16,257.0 | +0.51% |
| 2025-10-30 | $18.29 | $18.14 | $0.1479 | 16,547.0 | -0.21% |
| 2025-10-29 | $18.45 | $18.19 | $0.26 | 21,107.0 | -1.06% |
| 2025-10-28 | $18.40 | $18.28 | $0.119 | 16,085.0 | +0.16% |
| 2025-10-27 | $18.39 | $18.21 | $0.1799 | 10,233.0 | +0.22% |
| 2025-10-24 | $18.34 | $18.23 | $0.11 | 9,984.0 | +0.38% |
| 2025-10-23 | $18.26 | $18.16 | $0.10 | 12,690.0 | +0.33% |
| 2025-10-22 | $18.20 | $18.02 | $0.175 | 19,404.0 | +0.11% |
| 2025-10-21 | $18.25 | $18.10 | $0.15 | 8,743.0 | -1.29% |
| 2025-10-20 | $18.42 | $18.26 | $0.158 | 9,150.0 | +1.88% |
| 2025-10-17 | $18.14 | $17.98 | $0.16 | 16,820.0 | -0.62% |
| 2025-10-16 | $18.32 | $18.17 | $0.15 | 17,017.0 | +0.44% |
| 2025-10-15 | $18.26 | $18.05 | $0.21 | 26,862.0 | +0.05% |
| 2025-10-14 | $18.10 | $17.96 | $0.135 | 13,021.0 | +0.84% |
| 2025-10-13 | $17.97 | $17.79 | $0.179 | 2,331.0 | +2.51% |
| 2025-10-10 | $17.90 | $17.36 | $0.539 | 34,490.0 | -1.90% |
| 2025-10-09 | $18.03 | $17.73 | $0.305 | 11,786.0 | -1.22% |
| 2025-10-08 | $18.12 | $18.00 | $0.12 | 7,202.0 | +1.19% |
| 2025-10-07 | $18.04 | $17.76 | $0.2799 | 65,626.0 | -0.04% |
| 2025-10-06 | $17.89 | $17.77 | $0.12 | 16,481.0 | +1.14% |
| 2025-10-03 | $17.79 | $17.59 | $0.20 | 33,832.0 | +0.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.45 | $17.31 | $1.14 | 450,910.0 | +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% |
Return Stacked Bonds Managed Futures Etf 주식 (RSBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.12 | $17.13 | $0.99 | 513,456.0 | +0.12% |
| 2023-11 | $17.59 | $17.09 | $0.50 | 773,467.0 | -1.88% |
| 2023-10 | $18.16 | $17.41 | $0.749 | 1,092,781.0 | +0.00% |
0.09%
0.22%
자본화:
|
볼륨(24시간):