Stockscreener 앱 받기
30.01
3.02%
-0.9344
Adaptive Core Etf 주식 (RULE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $30.01 | $30.01 | $0.00 | 213.0 | -3.02% |
| 2026-10-13 | $30.94 | $30.82 | $0.123 | 7,095.0 | -0.34% |
| 2026-10-12 | $31.09 | $31.02 | $0.07 | 1,277.0 | -0.75% |
| 2026-10-09 | $31.28 | $31.13 | $0.1538 | 570.0 | +1.27% |
| 2026-10-08 | $31.09 | $30.89 | $0.1974 | 1,144.0 | -0.94% |
| 2026-10-07 | $31.20 | $30.98 | $0.22 | 2,425.0 | -0.11% |
| 2026-10-06 | $31.28 | $31.22 | $0.0589 | 1,076.0 | +0.09% |
| 2026-10-05 | $31.19 | $31.05 | $0.1388 | 1,354.0 | +0.79% |
| 2026-10-02 | $30.95 | $30.86 | $0.0881 | 2,087.0 | +0.50% |
| 2026-10-01 | $30.80 | $30.38 | $0.4154 | 7,863.0 | +0.68% |
| 2026-09-30 | $30.80 | $30.59 | $0.2137 | 650.0 | +0.19% |
| 2026-09-29 | $30.56 | $30.42 | $0.14 | 1,033.0 | -0.01% |
| 2026-09-28 | $30.59 | $30.37 | $0.22 | 1,099.0 | -0.64% |
| 2026-09-25 | $30.73 | $30.58 | $0.1465 | 139.0 | +0.61% |
| 2026-09-24 | $30.57 | $30.52 | $0.05 | 668.0 | +0.23% |
| 2026-09-23 | $30.54 | $30.47 | $0.07 | 6,044.0 | -0.55% |
| 2026-09-22 | $30.64 | $30.62 | $0.0192 | 259.0 | -0.02% |
| 2026-09-21 | $30.70 | $30.50 | $0.2001 | 1,252.0 | +1.15% |
| 2026-09-18 | $30.30 | $30.16 | $0.1366 | 528.0 | +0.31% |
| 2026-09-17 | $30.22 | $30.16 | $0.0601 | 1,814.0 | +1.70% |
| 2026-09-16 | $30.32 | $29.70 | $0.6212 | 720.0 | -0.04% |
| 2026-09-15 | $29.85 | $29.71 | $0.1407 | 463.0 | -0.09% |
Adaptive Core Etf 주식 (RULE) 연도별 가격 이력
이 심층 분석에서는 Adaptive Core Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RULE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adaptive Core Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adaptive Core Etf 주식 (RULE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $31.28 | $30.01 | $1.28 | 25,104.0 | -1.89% |
| 2026-09 | $30.80 | $29.35 | $1.45 | 44,144.0 | +2.62% |
| 2026-08 | $31.28 | $28.98 | $2.30 | 132,373.0 | +1.04% |
| 2026-07 | $33.06 | $27.70 | $5.36 | 36,297.0 | -14.26% |
| 2026-06 | $34.42 | $30.18 | $4.24 | 37,459.0 | +8.34% |
| 2026-05 | $31.76 | $27.41 | $4.35 | 29,352.0 | +16.21% |
| 2026-04 | $27.33 | $24.07 | $3.25 | 13,656.0 | +15.75% |
| 2026-03 | $25.74 | $22.71 | $3.03 | 25,167.0 | -8.05% |
| 2026-02 | $26.12 | $24.56 | $1.56 | 9,885.0 | +2.18% |
| 2026-01 | $25.92 | $23.28 | $2.64 | 34,581.0 | +9.62% |
Adaptive Core Etf 주식 (RULE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.33 | $22.21 | $1.12 | 22,247.0 | +1.72% |
| 2025-11 | $23.33 | $21.46 | $1.87 | 11,202.0 | -1.82% |
| 2025-10 | $23.48 | $22.31 | $1.17 | 27,443.0 | +1.56% |
| 2025-09 | $23.01 | $22.06 | $0.952 | 27,012.0 | +2.03% |
| 2025-08 | $22.80 | $22.23 | $0.5734 | 31,763.0 | -1.34% |
| 2025-07 | $23.01 | $22.29 | $0.7192 | 26,309.0 | +0.40% |
| 2025-06 | $22.59 | $21.54 | $1.05 | 35,192.0 | +3.90% |
| 2025-05 | $21.84 | $20.73 | $1.11 | 46,403.0 | +5.08% |
| 2025-04 | $20.82 | $18.63 | $2.19 | 76,723.0 | +0.34% |
| 2025-03 | $21.92 | $20.16 | $1.76 | 143,370.0 | -5.76% |
| 2025-02 | $23.00 | $21.51 | $1.49 | 210,796.0 | -3.70% |
| 2025-01 | $23.03 | $21.66 | $1.37 | 49,692.0 | +3.67% |
Adaptive Core Etf 주식 (RULE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.64 | $21.82 | $1.82 | 49,131.0 | -6.46% |
| 2024-11 | $23.51 | $21.70 | $1.81 | 93,941.0 | +7.65% |
| 2024-10 | $22.45 | $21.66 | $0.79 | 105,513.0 | -0.32% |
| 2024-09 | $22.05 | $21.19 | $0.8597 | 166,047.0 | -0.55% |
| 2024-08 | $22.01 | $20.32 | $1.69 | 448,654.0 | +1.20% |
| 2024-07 | $22.25 | $21.00 | $1.25 | 210,402.0 | +0.28% |
| 2024-06 | $21.99 | $21.30 | $0.6885 | 95,904.0 | -0.02% |
| 2024-05 | $22.00 | $20.90 | $1.10 | 105,966.0 | +2.42% |
| 2024-04 | $22.23 | $20.86 | $1.37 | 202,575.0 | -3.78% |
| 2024-03 | $22.03 | $21.27 | $0.7638 | 105,975.0 | +2.64% |
| 2024-02 | $21.50 | $20.66 | $0.8356 | 85,228.0 | +3.95% |
| 2024-01 | $20.93 | $19.74 | $1.19 | 84,255.0 | +1.25% |
0.71%
0.04%
자본화:
|
볼륨(24시간):