Stockscreener 앱 받기
26.00
0.35%
-0.0914
Nyli Mackay Securitized Income Etf 주식 (SECR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $26.03 | $26.00 | $0.0344 | 49,798.0 | -0.35% |
| 2025-12-11 | $26.12 | $26.08 | $0.0384 | 4,442.0 | +0.12% |
| 2025-12-10 | $26.05 | $26.05 | $0.00 | 122.0 | +0.35% |
| 2025-12-09 | $26.01 | $25.96 | $0.045 | 3,767.0 | -0.21% |
| 2025-12-08 | $26.02 | $25.98 | $0.0432 | 1,308.0 | -0.10% |
| 2025-12-05 | $26.06 | $26.03 | $0.0303 | 708.0 | +0.10% |
| 2025-12-04 | $26.08 | $26.02 | $0.0568 | 10,210.0 | -0.44% |
| 2025-12-03 | $26.14 | $26.10 | $0.039 | 1,175.0 | +0.07% |
| 2025-12-02 | $26.14 | $26.12 | $0.0241 | 10,993.0 | +0.18% |
| 2025-12-01 | $26.10 | $26.04 | $0.06 | 1,536.0 | -0.75% |
| 2025-11-28 | $26.27 | $26.25 | $0.0226 | 1,458.0 | -0.43% |
| 2025-11-26 | $26.40 | $26.26 | $0.1355 | 36,713.0 | +0.30% |
| 2025-11-25 | $26.32 | $26.23 | $0.085 | 2,670.0 | +0.19% |
| 2025-11-24 | $26.41 | $26.20 | $0.215 | 10,889.0 | +0.25% |
| 2025-11-21 | $26.21 | $26.18 | $0.025 | 301.0 | +0.28% |
| 2025-11-20 | $26.15 | $26.11 | $0.0369 | 5,255.0 | +0.12% |
| 2025-11-19 | $26.14 | $26.08 | $0.0578 | 753.0 | -0.03% |
| 2025-11-18 | $26.14 | $26.08 | $0.0552 | 11,915.0 | +0.13% |
| 2025-11-17 | $26.10 | $26.05 | $0.05 | 1,415.0 | +0.05% |
| 2025-11-14 | $26.41 | $26.02 | $0.39 | 36,981.0 | -0.11% |
Nyli Mackay Securitized Income Etf 주식 (SECR) 연도별 가격 이력
이 심층 분석에서는 Nyli Mackay Securitized Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SECR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nyli Mackay Securitized Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nyli Mackay Securitized Income Etf 주식 (SECR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.14 | $25.96 | $0.175 | 133,857.0 | -1.03% |
| 2025-11 | $26.41 | $26.02 | $0.39 | 166,150.0 | +0.18% |
| 2025-10 | $26.53 | $26.07 | $0.456 | 75,083.0 | +0.15% |
| 2025-09 | $26.51 | $25.94 | $0.57 | 32,448.0 | +0.23% |
| 2025-08 | $26.14 | $25.86 | $0.28 | 43,852.0 | +1.11% |
| 2025-07 | $26.01 | $25.68 | $0.3301 | 141,532.0 | -1.19% |
| 2025-06 | $26.15 | $25.63 | $0.5154 | 98,186.0 | +1.03% |
| 2025-05 | $25.99 | $25.52 | $0.4692 | 45,435.0 | -0.45% |
| 2025-04 | $26.29 | $25.59 | $0.696 | 6,549.0 | -0.52% |
| 2025-03 | $26.20 | $25.98 | $0.225 | 331,286.0 | -0.46% |
| 2025-02 | $26.25 | $25.57 | $0.685 | 21,846.0 | +2.01% |
| 2025-01 | $25.76 | $25.21 | $0.55 | 92,010.0 | +0.95% |
Nyli Mackay Securitized Income Etf 주식 (SECR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.12 | $25.53 | $0.593 | 62,594.0 | -2.21% |
| 2024-11 | $26.10 | $25.62 | $0.482 | 75,448.0 | +0.96% |
| 2024-10 | $26.64 | $25.83 | $0.81 | 1,529,512.0 | -2.96% |
| 2024-09 | $26.82 | $26.38 | $0.4482 | 22,202.0 | +1.08% |
| 2024-08 | $26.47 | $26.09 | $0.377 | 159,777.0 | +0.99% |
| 2024-07 | $26.10 | $25.25 | $0.8456 | 145,633.0 | +2.46% |
| 2024-06 | $25.67 | $25.27 | $0.395 | 3,827,323.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):