Stockscreener 앱 받기
104.62
4.04%
-4.4075
시간 외 거래:
105.37
0.7475
+0.71%
Strive U S Semiconductor Etf 주식 (SHOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $106.3 | $104.6 | $1.68 | 13,105.0 | -4.04% |
| 2026-05-14 | $109.4 | $107.6 | $1.73 | 20,611.0 | +1.31% |
| 2026-05-13 | $108.4 | $105.6 | $2.76 | 19,930.0 | +1.88% |
| 2026-05-12 | $106.8 | $102.3 | $4.47 | 11,612.0 | -2.23% |
| 2026-05-11 | $108.3 | $106.5 | $1.76 | 23,619.0 | +1.72% |
| 2026-05-08 | $106.4 | $103.2 | $3.21 | 16,842.0 | +4.89% |
| 2026-05-07 | $102.9 | $100.6 | $2.37 | 19,812.0 | -1.81% |
| 2026-05-06 | $103.1 | $100.0 | $3.14 | 48,993.0 | +4.94% |
| 2026-05-05 | $99.02 | $96.80 | $2.22 | 25,499.0 | +3.41% |
| 2026-05-04 | $96.19 | $94.52 | $1.67 | 8,208.0 | -0.97% |
| 2026-05-01 | $96.03 | $94.89 | $1.14 | 13,773.0 | +0.55% |
| 2026-04-30 | $95.45 | $93.70 | $1.75 | 13,977.0 | +1.51% |
| 2026-04-29 | $94.06 | $92.89 | $1.17 | 8,078.0 | +1.47% |
| 2026-04-28 | $93.55 | $91.42 | $2.13 | 12,685.0 | -3.07% |
| 2026-04-27 | $95.99 | $94.20 | $1.79 | 15,598.0 | -0.21% |
| 2026-04-24 | $96.02 | $93.89 | $2.13 | 22,720.0 | +4.58% |
| 2026-04-23 | $92.70 | $90.60 | $2.10 | 14,899.0 | +1.04% |
| 2026-04-22 | $90.68 | $89.22 | $1.46 | 13,898.0 | +2.07% |
| 2026-04-21 | $89.33 | $88.46 | $0.8699 | 6,789.0 | +0.11% |
| 2026-04-20 | $88.93 | $87.97 | $0.9635 | 10,402.0 | -0.01% |
| 2026-04-17 | $88.75 | $88.02 | $0.73 | 9,987.0 | +2.20% |
Strive U S Semiconductor Etf 주식 (SHOC) 연도별 가격 이력
이 심층 분석에서는 Strive U S Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHOC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive U S Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive U S Semiconductor Etf 주식 (SHOC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $109.4 | $94.52 | $14.84 | 235,109.0 | +9.61% |
| 2026-04 | $96.02 | $71.31 | $24.71 | 296,886.0 | +32.53% |
| 2026-03 | $76.37 | $67.70 | $8.67 | 334,895.0 | -5.27% |
| 2026-02 | $80.13 | $70.55 | $9.58 | 365,685.0 | -0.25% |
| 2026-01 | $79.75 | $70.32 | $9.43 | 365,080.0 | +11.07% |
Strive U S Semiconductor Etf 주식 (SHOC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.40 | $64.58 | $7.82 | 302,264.0 | +1.81% |
| 2025-11 | $70.53 | $60.62 | $9.91 | 355,798.0 | -2.26% |
| 2025-10 | $71.41 | $62.04 | $9.37 | 342,651.0 | +11.57% |
| 2025-09 | $62.53 | $54.40 | $8.13 | 395,633.0 | +11.93% |
| 2025-08 | $58.45 | $53.44 | $5.01 | 260,956.0 | +0.96% |
| 2025-07 | $57.04 | $51.80 | $5.24 | 205,277.0 | +4.04% |
| 2025-06 | $53.28 | $46.07 | $7.21 | 339,747.0 | +15.71% |
| 2025-05 | $47.54 | $40.35 | $7.19 | 228,463.0 | +14.76% |
| 2025-04 | $40.54 | $31.89 | $8.65 | 494,131.0 | +0.78% |
| 2025-03 | $44.34 | $38.50 | $5.84 | 514,759.0 | -10.18% |
| 2025-02 | $49.17 | $43.00 | $6.17 | 414,498.0 | -3.45% |
| 2025-01 | $50.86 | $43.57 | $7.29 | 624,315.0 | -0.28% |
Strive U S Semiconductor Etf 주식 (SHOC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.34 | $44.68 | $3.66 | 483,820.0 | +1.58% |
| 2024-11 | $48.67 | $44.17 | $4.50 | 513,937.0 | +1.22% |
| 2024-10 | $49.68 | $44.85 | $4.83 | 598,756.0 | -3.67% |
| 2024-09 | $48.48 | $40.73 | $7.74 | 622,005.0 | +0.21% |
| 2024-08 | $48.92 | $38.90 | $10.02 | 947,371.0 | -1.70% |
| 2024-07 | $54.67 | $43.90 | $10.77 | 1,283,074.0 | -5.94% |
| 2024-06 | $54.10 | $47.24 | $6.86 | 517,616.0 | +6.65% |
| 2024-05 | $49.07 | $40.35 | $8.72 | 329,107.0 | +12.88% |
| 2024-04 | $45.41 | $38.88 | $6.53 | 291,993.0 | -6.06% |
| 2024-03 | $47.71 | $42.49 | $5.22 | 268,605.0 | +2.03% |
| 2024-02 | $43.82 | $39.19 | $4.63 | 241,391.0 | +10.70% |
| 2024-01 | $42.30 | $36.61 | $5.69 | 242,315.0 | +0.23% |
1.12%
자본화:
|
볼륨(24시간):