Stockscreener 앱 받기
23.19
1.58%
0.3596
Adaptive Core Etf 주식 (RULE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $23.23 | $22.93 | $0.2974 | 2,568.0 | +1.58% |
| 2024-11-20 | $22.86 | $22.65 | $0.2136 | 2,625.0 | +0.17% |
| 2024-11-19 | $22.79 | $22.68 | $0.1083 | 2,827.0 | +0.61% |
| 2024-11-18 | $22.74 | $22.63 | $0.11 | 2,483.0 | +0.16% |
| 2024-11-15 | $22.65 | $22.59 | $0.06 | 4,891.0 | -0.45% |
| 2024-11-14 | $22.91 | $22.72 | $0.1944 | 1,207.0 | -1.15% |
| 2024-11-13 | $23.17 | $22.98 | $0.191 | 19,544.0 | +0.03% |
| 2024-11-12 | $23.07 | $22.97 | $0.0966 | 2,777.0 | -0.29% |
| 2024-11-11 | $23.05 | $22.99 | $0.06 | 3,375.0 | +0.45% |
| 2024-11-08 | $22.94 | $22.82 | $0.1158 | 3,328.0 | +1.28% |
| 2024-11-07 | $22.65 | $22.52 | $0.1247 | 16,152.0 | +0.25% |
| 2024-11-06 | $22.59 | $22.35 | $0.2381 | 3,837.0 | +2.54% |
| 2024-11-05 | $22.03 | $21.93 | $0.10 | 5,623.0 | +1.52% |
| 2024-11-04 | $21.77 | $21.70 | $0.069 | 2,377.0 | -0.23% |
| 2024-11-01 | $21.94 | $21.75 | $0.189 | 7,560.0 | -0.27% |
| 2024-10-31 | $21.87 | $21.81 | $0.0574 | 1,631.0 | -1.10% |
| 2024-10-30 | $22.11 | $22.05 | $0.0606 | 240.0 | -0.25% |
| 2024-10-29 | $22.11 | $22.06 | $0.046 | 3,409.0 | +0.06% |
| 2024-10-28 | $22.09 | $22.09 | $0.00 | 95.00 | +0.23% |
| 2024-10-25 | $22.04 | $22.04 | $0.00 | 123.0 | +0.04% |
| 2024-10-24 | $22.07 | $22.01 | $0.055 | 2,258.0 | -0.16% |
| 2024-10-23 | $22.10 | $22.04 | $0.0599 | 685.0 | -0.84% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.23 | $21.70 | $1.53 | 83,742.0 | +6.31% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):