Stockscreener 앱 받기
45.40
0.01%
-0.096
시간 외 거래:
45.44
0.04
+0.09%
Harbor Ares Systematic High Yield Etf 주식 (SIHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $45.52 | $45.40 | $0.1188 | 4,407.0 | -0.21% |
| 2026-08-14 | $45.60 | $45.45 | $0.15 | 3,775.0 | -0.10% |
| 2026-08-13 | $45.57 | $45.45 | $0.12 | 14,675.0 | +0.24% |
| 2026-08-12 | $45.54 | $45.36 | $0.18 | 7,090.0 | +0.25% |
| 2026-08-11 | $45.37 | $45.30 | $0.07 | 23,792.0 | -0.00% |
| 2026-08-10 | $45.40 | $45.31 | $0.0851 | 4,678.0 | -0.19% |
| 2026-08-07 | $45.44 | $45.36 | $0.0812 | 5,923.0 | +0.23% |
| 2026-08-06 | $45.56 | $45.27 | $0.29 | 5,327.0 | -0.06% |
| 2026-08-05 | $45.37 | $45.18 | $0.19 | 16,055.0 | +0.29% |
| 2026-08-04 | $45.54 | $45.19 | $0.346 | 6,946.0 | +0.04% |
| 2026-08-03 | $45.20 | $45.07 | $0.13 | 6,191.0 | -0.24% |
| 2026-07-31 | $45.30 | $45.16 | $0.14 | 2,112.0 | -0.04% |
| 2026-07-30 | $45.30 | $45.14 | $0.156 | 8,175.0 | +0.37% |
| 2026-07-29 | $45.32 | $45.04 | $0.28 | 11,075.0 | -0.09% |
| 2026-07-28 | $45.25 | $45.14 | $0.1098 | 6,128.0 | -0.02% |
| 2026-07-27 | $45.41 | $45.12 | $0.285 | 19,388.0 | +0.10% |
| 2026-07-24 | $45.20 | $45.12 | $0.08 | 5,489.0 | +0.01% |
| 2026-07-23 | $45.26 | $45.00 | $0.2599 | 31,329.0 | -0.55% |
| 2026-07-22 | $45.51 | $45.38 | $0.1299 | 9,092.0 | -0.22% |
| 2026-07-21 | $45.59 | $45.46 | $0.13 | 10,506.0 | +0.04% |
| 2026-07-20 | $45.52 | $45.28 | $0.24 | 27,100.0 | -0.04% |
Harbor Ares Systematic High Yield Etf 주식 (SIHY) 연도별 가격 이력
이 심층 분석에서는 Harbor Ares Systematic High Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harbor Ares Systematic High Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harbor Ares Systematic High Yield Etf 주식 (SIHY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $45.60 | $45.07 | $0.53 | 103,266.0 | +0.27% |
| 2026-07 | $45.72 | $45.00 | $0.7199 | 611,345.0 | -0.61% |
| 2026-06 | $45.78 | $45.01 | $0.7696 | 276,857.0 | -0.08% |
| 2026-05 | $45.66 | $44.93 | $0.7298 | 704,136.0 | +0.39% |
| 2026-04 | $45.67 | $44.60 | $1.07 | 515,297.0 | +1.37% |
| 2026-03 | $45.44 | $44.28 | $1.16 | 828,356.0 | -1.61% |
| 2026-02 | $46.03 | $45.50 | $0.53 | 735,202.0 | -0.96% |
| 2026-01 | $46.12 | $45.63 | $0.49 | 483,638.0 | +0.66% |
Harbor Ares Systematic High Yield Etf 주식 (SIHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.33 | $45.50 | $0.8298 | 374,964.0 | -1.22% |
| 2025-11 | $46.29 | $45.61 | $0.68 | 346,364.0 | +0.18% |
| 2025-10 | $46.53 | $45.50 | $1.03 | 754,997.0 | -0.52% |
| 2025-09 | $46.69 | $45.69 | $0.9999 | 1,023,938.0 | +0.37% |
| 2025-08 | $46.49 | $45.43 | $1.06 | 408,947.0 | +0.96% |
| 2025-07 | $46.24 | $45.44 | $0.7987 | 1,556,870.0 | -0.72% |
| 2025-06 | $46.09 | $44.72 | $1.37 | 583,702.0 | +2.29% |
| 2025-05 | $45.22 | $44.41 | $0.81 | 738,192.0 | +1.12% |
| 2025-04 | $45.17 | $42.38 | $2.79 | 1,290,817.0 | -0.20% |
| 2025-03 | $45.87 | $44.65 | $1.22 | 605,858.0 | -3.12% |
| 2025-02 | $46.19 | $45.15 | $1.04 | 633,902.0 | -0.45% |
| 2025-01 | $46.40 | $45.31 | $1.09 | 1,034,856.0 | +1.56% |
Harbor Ares Systematic High Yield Etf 주식 (SIHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.64 | $45.21 | $1.43 | 180,537.0 | -1.92% |
| 2024-11 | $46.55 | $45.72 | $0.83 | 315,845.0 | +1.30% |
| 2024-10 | $46.54 | $45.92 | $0.619 | 481,670.0 | -1.60% |
| 2024-09 | $46.70 | $45.78 | $0.9199 | 75,965.0 | +0.83% |
| 2024-08 | $46.39 | $44.80 | $1.59 | 60,138.0 | +0.86% |
| 2024-07 | $45.93 | $44.82 | $1.11 | 122,015.0 | +1.71% |
| 2024-06 | $45.32 | $44.79 | $0.53 | 124,396.0 | -0.08% |
| 2024-05 | $45.39 | $44.30 | $1.09 | 205,706.0 | +1.23% |
| 2024-04 | $45.14 | $44.21 | $0.93 | 296,098.0 | -2.01% |
| 2024-03 | $45.56 | $44.81 | $0.7491 | 101,866.0 | +1.01% |
| 2024-02 | $45.49 | $44.82 | $0.6725 | 110,031.0 | -0.87% |
| 2024-01 | $45.68 | $44.67 | $1.01 | 114,055.0 | +0.47% |
0.49%
자본화:
|
볼륨(24시간):