Stockscreener 앱 받기
45.60
0.59%
0.266
Trueshares Structured Outcome September Etf 주식 (SEPZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $45.62 | $45.49 | $0.1299 | 5,436.0 | +0.59% |
| 2026-05-22 | $45.48 | $45.31 | $0.17 | 2,514.0 | +0.32% |
| 2026-05-21 | $45.28 | $44.92 | $0.356 | 5,862.0 | +0.18% |
| 2026-05-20 | $45.19 | $44.73 | $0.46 | 9,902.0 | +0.96% |
| 2026-05-19 | $44.94 | $44.62 | $0.32 | 5,028.0 | -0.56% |
| 2026-05-18 | $45.14 | $44.71 | $0.43 | 5,898.0 | -0.15% |
| 2026-05-15 | $45.26 | $45.00 | $0.2607 | 11,547.0 | -0.99% |
| 2026-05-14 | $45.58 | $45.33 | $0.25 | 7,065.0 | +0.48% |
| 2026-05-13 | $45.30 | $44.92 | $0.3821 | 5,295.0 | +0.72% |
| 2026-05-12 | $45.04 | $44.62 | $0.42 | 4,350.0 | -0.24% |
| 2026-05-11 | $45.16 | $44.81 | $0.35 | 3,094.0 | +0.22% |
| 2026-05-08 | $45.00 | $44.82 | $0.18 | 7,951.0 | +0.73% |
| 2026-05-07 | $44.87 | $44.53 | $0.3399 | 5,152.0 | -0.42% |
| 2026-05-06 | $44.79 | $44.53 | $0.26 | 5,852.0 | +1.42% |
| 2026-05-05 | $44.31 | $44.15 | $0.1598 | 10,419.0 | +0.59% |
| 2026-05-04 | $44.09 | $43.79 | $0.30 | 6,447.0 | -0.52% |
| 2026-05-01 | $44.17 | $44.04 | $0.1301 | 9,584.0 | +0.48% |
| 2026-04-30 | $44.06 | $43.61 | $0.45 | 167,900.0 | +0.85% |
| 2026-04-29 | $43.59 | $43.41 | $0.1799 | 6,339.0 | +0.02% |
| 2026-04-28 | $43.65 | $43.49 | $0.16 | 3,046.0 | -0.63% |
Trueshares Structured Outcome September Etf 주식 (SEPZ) 연도별 가격 이력
이 심층 분석에서는 Trueshares Structured Outcome September Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SEPZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trueshares Structured Outcome September Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trueshares Structured Outcome September Etf 주식 (SEPZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $45.62 | $43.79 | $1.83 | 116,832.0 | +3.86% |
| 2026-04 | $44.06 | $40.60 | $3.46 | 295,345.0 | +8.12% |
| 2026-03 | $42.39 | $39.71 | $2.68 | 128,472.0 | -3.68% |
| 2026-02 | $42.92 | $41.80 | $1.12 | 229,079.0 | -1.17% |
| 2026-01 | $43.30 | $40.00 | $3.30 | 150,196.0 | +0.95% |
Trueshares Structured Outcome September Etf 주식 (SEPZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.46 | $42.39 | $1.07 | 164,185.0 | -1.49% |
| 2025-11 | $43.37 | $41.59 | $1.78 | 177,217.0 | -0.02% |
| 2025-10 | $43.47 | $41.61 | $1.86 | 197,722.0 | +1.80% |
| 2025-09 | $42.42 | $40.66 | $1.76 | 243,570.0 | +2.82% |
| 2025-08 | $41.48 | $39.78 | $1.70 | 452,996.0 | +1.64% |
| 2025-07 | $41.10 | $39.64 | $1.46 | 200,185.0 | +1.66% |
| 2025-06 | $39.87 | $38.28 | $1.59 | 177,373.0 | +3.78% |
| 2025-05 | $38.70 | $36.79 | $1.91 | 2,313,501.0 | +4.35% |
| 2025-04 | $37.23 | $33.18 | $4.05 | 7,226.0 | -0.36% |
| 2025-03 | $38.11 | $36.52 | $1.59 | 12,863.0 | -4.19% |
| 2025-02 | $39.48 | $38.13 | $1.35 | 16,148.0 | -1.08% |
| 2025-01 | $39.32 | $37.85 | $1.47 | 23,201.0 | +2.12% |
Trueshares Structured Outcome September Etf 주식 (SEPZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.73 | $38.20 | $2.53 | 26,008.0 | -5.06% |
| 2024-11 | $40.41 | $38.64 | $1.76 | 13,534.0 | +4.50% |
| 2024-10 | $39.42 | $38.51 | $0.9188 | 328,982.0 | -0.59% |
| 2024-09 | $38.90 | $37.08 | $1.82 | 351,899.0 | +1.29% |
| 2024-08 | $38.40 | $35.40 | $3.00 | 18,845.0 | +1.96% |
| 2024-07 | $38.48 | $37.00 | $1.48 | 13,092.0 | +0.93% |
| 2024-06 | $37.46 | $36.25 | $1.21 | 2,631.0 | +2.99% |
| 2024-05 | $36.47 | $34.79 | $1.68 | 12,791.0 | +3.79% |
| 2024-04 | $36.03 | $34.52 | $1.51 | 11,078.0 | -3.33% |
| 2024-03 | $36.11 | $35.00 | $1.11 | 4,127.0 | +2.55% |
| 2024-02 | $35.23 | $34.08 | $1.15 | 5,685.0 | +4.13% |
| 2024-01 | $34.25 | $32.97 | $1.27 | 19,935.0 | +1.21% |
0.58%
자본화:
|
볼륨(24시간):