Stockscreener 앱 받기
27.85
0.18%
0.05
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $27.84 | $27.80 | $0.035 | 4,605.0 | +0.07% |
| 2026-05-26 | $27.83 | $27.70 | $0.13 | 9,925.0 | +0.80% |
| 2026-05-22 | $27.62 | $27.56 | $0.06 | 25,587.0 | +0.49% |
| 2026-05-21 | $27.50 | $27.22 | $0.2799 | 44,483.0 | +0.40% |
| 2026-05-20 | $27.36 | $27.07 | $0.29 | 36,949.0 | +1.20% |
| 2026-05-19 | $27.09 | $26.88 | $0.21 | 35,621.0 | -0.53% |
| 2026-05-18 | $27.28 | $27.04 | $0.243 | 108,525.0 | -0.31% |
| 2026-05-15 | $27.27 | $27.16 | $0.1074 | 98,207.0 | +0.20% |
| 2026-05-14 | $27.23 | $27.15 | $0.08 | 52,447.0 | -0.04% |
| 2026-05-13 | $27.21 | $27.13 | $0.085 | 66,619.0 | +0.07% |
| 2026-05-12 | $27.22 | $27.13 | $0.09 | 14,538.0 | -0.02% |
| 2026-05-11 | $27.24 | $27.16 | $0.075 | 1,841.0 | +0.07% |
| 2026-05-08 | $27.17 | $27.14 | $0.035 | 3,256.0 | +0.05% |
| 2026-05-07 | $27.20 | $27.11 | $0.0899 | 11,872.0 | +0.02% |
| 2026-05-06 | $27.19 | $27.11 | $0.08 | 3,605.0 | -0.04% |
| 2026-05-05 | $27.19 | $27.13 | $0.0566 | 3,984.0 | +0.04% |
| 2026-05-04 | $27.16 | $27.10 | $0.0549 | 6,559.0 | -0.00% |
| 2026-05-01 | $27.17 | $27.10 | $0.07 | 8,009.0 | +0.06% |
| 2026-04-30 | $27.15 | $27.10 | $0.05 | 5,536.0 | +0.07% |
| 2026-04-29 | $27.18 | $27.08 | $0.10 | 9,695.0 | +0.04% |
| 2026-04-28 | $27.13 | $27.09 | $0.0351 | 1,153.0 | -0.06% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 연도별 가격 이력
이 심층 분석에서는 Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $27.84 | $26.88 | $0.955 | 536,632.0 | +2.56% |
| 2026-04 | $27.19 | $26.32 | $0.87 | 130,588.0 | +3.10% |
| 2026-03 | $26.58 | $25.89 | $0.685 | 138,189.0 | -0.67% |
| 2026-02 | $26.62 | $26.22 | $0.40 | 144,019.0 | +0.55% |
| 2026-01 | $26.57 | $26.00 | $0.57 | 560,545.0 | +1.44% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.14 | $25.61 | $0.53 | 326,750.0 | +1.12% |
| 2025-11 | $25.73 | $24.89 | $0.8437 | 133,133.0 | +0.74% |
| 2025-10 | $25.74 | $25.17 | $0.5652 | 357,049.0 | +0.80% |
| 2025-09 | $25.49 | $24.80 | $0.6899 | 286,927.0 | +1.39% |
| 2025-08 | $25.07 | $23.86 | $1.21 | 131,482.0 | +3.39% |
| 2025-07 | $24.49 | $23.84 | $0.65 | 269,505.0 | +0.79% |
| 2025-06 | $24.06 | $23.15 | $0.91 | 349,570.0 | +2.92% |
| 2025-05 | $23.73 | $22.98 | $0.75 | 1,268,530.0 | +0.09% |
| 2025-04 | $23.62 | $21.90 | $1.72 | 503,949.0 | -0.77% |
| 2025-03 | $24.48 | $23.30 | $1.18 | 575,976.0 | -3.93% |
| 2025-02 | $25.58 | $24.24 | $1.34 | 387,837.0 | -3.57% |
| 2025-01 | $25.52 | $24.44 | $1.08 | 473,235.0 | +2.11% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.77 | $24.61 | $1.16 | 146,746.0 | -3.57% |
| 2024-11 | $25.84 | $24.44 | $1.40 | 251,258.0 | +5.19% |
| 2024-10 | $24.91 | $24.22 | $0.69 | 465,777.0 | -0.47% |
| 2024-09 | $24.64 | $23.50 | $1.14 | 429,186.0 | +0.71% |
| 2024-08 | $24.47 | $22.90 | $1.57 | 582,673.0 | +0.01% |
| 2024-07 | $24.64 | $23.14 | $1.50 | 615,719.0 | +4.60% |
| 2024-06 | $23.54 | $22.93 | $0.6099 | 1,193,774.0 | -0.43% |
| 2024-05 | $23.60 | $22.10 | $1.50 | 819,712.0 | +5.80% |
| 2024-04 | $22.85 | $21.73 | $1.12 | 102,351.0 | -3.44% |
| 2024-03 | $22.97 | $22.27 | $0.7048 | 53,845.0 | +2.63% |
| 2024-02 | $22.44 | $21.48 | $0.963 | 162,148.0 | +3.27% |
| 2024-01 | $22.06 | $21.28 | $0.78 | 293,999.0 | -1.71% |
0.73%
0.09%
자본화:
|
볼륨(24시간):