Stockscreener 앱 받기
22.58
1.65%
0.3667
시간 외 거래:
22.58
0.0033
+0.01%
Adaptive Core Etf 주식 (RULE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $22.58 | $22.58 | $0.00 | 151.0 | +1.65% |
| 2025-12-17 | $22.33 | $22.21 | $0.12 | 1,458.0 | -1.94% |
| 2025-12-16 | $22.65 | $22.55 | $0.10 | 496.0 | -0.37% |
| 2025-12-15 | $22.77 | $22.73 | $0.0354 | 293.0 | +0.02% |
| 2025-12-12 | $22.88 | $22.73 | $0.1503 | 812.0 | -2.55% |
| 2025-12-11 | $23.32 | $23.17 | $0.1551 | 459.0 | +0.27% |
| 2025-12-10 | $23.26 | $23.01 | $0.2516 | 1,594.0 | +1.41% |
| 2025-12-09 | $22.95 | $22.94 | $0.0125 | 292.0 | +0.23% |
| 2025-12-08 | $22.89 | $22.89 | $0.00 | 54.00 | -0.01% |
| 2025-12-05 | $22.93 | $22.88 | $0.0526 | 3,799.0 | +0.56% |
| 2025-12-04 | $22.82 | $22.74 | $0.08 | 5,852.0 | -0.39% |
| 2025-12-03 | $22.88 | $22.85 | $0.03 | 647.0 | +0.14% |
| 2025-12-02 | $22.82 | $22.82 | $0.0024 | 836.0 | +0.48% |
| 2025-12-01 | $22.71 | $22.69 | $0.0177 | 331.0 | -0.24% |
| 2025-11-28 | $22.76 | $22.72 | $0.0464 | 150.0 | +0.47% |
| 2025-11-26 | $22.67 | $22.66 | $0.0143 | 540.0 | +0.49% |
| 2025-11-25 | $22.54 | $22.49 | $0.0546 | 335.0 | +1.00% |
| 2025-11-24 | $22.32 | $22.27 | $0.0507 | 616.0 | +2.62% |
| 2025-11-21 | $21.83 | $21.46 | $0.3684 | 625.0 | +1.23% |
| 2025-11-20 | $21.62 | $21.49 | $0.1326 | 631.0 | -2.86% |
| 2025-11-19 | $22.12 | $22.12 | $0.00 | 377.0 | +0.58% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.32 | $22.21 | $1.11 | 17,225.0 | -0.81% |
| 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% |
Adaptive Core Etf 주식 (RULE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.75 | $19.53 | $1.22 | 209,785.0 | +3.40% |
| 2023-11 | $19.70 | $18.20 | $1.50 | 482,426.0 | +8.48% |
| 2023-10 | $19.19 | $17.75 | $1.44 | 204,178.0 | +0.00% |
0.06%
1.34%
자본화:
|
볼륨(24시간):