Stockscreener 앱 받기
30.06
0.61%
0.1813
시간 외 거래:
29.90
-0.1632
-0.54%
Adaptive Core Etf 주식 (RULE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $30.06 | $29.90 | $0.1632 | 160.0 | +0.61% |
| 2026-08-20 | $30.01 | $29.83 | $0.18 | 3,225.0 | -0.06% |
| 2026-08-19 | $30.10 | $29.89 | $0.205 | 402.0 | -1.79% |
| 2026-08-18 | $30.57 | $30.39 | $0.175 | 863.0 | -2.51% |
| 2026-08-17 | $31.28 | $31.21 | $0.07 | 3,498.0 | +0.64% |
| 2026-08-14 | $31.09 | $30.84 | $0.25 | 2,707.0 | +0.66% |
| 2026-08-13 | $31.03 | $30.83 | $0.2004 | 1,627.0 | +0.80% |
| 2026-08-12 | $30.65 | $30.57 | $0.08 | 1,794.0 | +1.82% |
| 2026-08-11 | $30.16 | $30.04 | $0.1212 | 3,628.0 | -0.14% |
| 2026-08-10 | $30.25 | $30.08 | $0.1702 | 956.0 | -0.17% |
| 2026-08-07 | $30.20 | $29.80 | $0.40 | 22,240.0 | +0.06% |
| 2026-08-06 | $30.38 | $30.11 | $0.2686 | 9,582.0 | -0.77% |
| 2026-08-05 | $30.67 | $30.34 | $0.3261 | 1,359.0 | -0.71% |
| 2026-08-04 | $30.67 | $30.36 | $0.31 | 8,831.0 | +3.21% |
| 2026-08-03 | $29.61 | $28.98 | $0.6348 | 58,495.0 | +0.37% |
| 2026-07-31 | $29.50 | $29.44 | $0.06 | 1,307.0 | +1.16% |
| 2026-07-30 | $29.18 | $28.69 | $0.495 | 2,008.0 | +5.27% |
| 2026-07-29 | $28.10 | $27.70 | $0.3995 | 822.0 | -3.25% |
| 2026-07-28 | $28.63 | $28.54 | $0.0908 | 747.0 | -2.98% |
| 2026-07-27 | $29.69 | $29.08 | $0.61 | 1,516.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $31.28 | $28.98 | $2.30 | 119,527.0 | +1.91% |
| 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% |
0.38%
자본화:
|
볼륨(24시간):