Stockscreener 앱 받기
24.06
0.36%
0.0851
시간 외 거래:
24.06
0.0049
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-07-01 | $24.14 | $23.84 | $0.30 | 4,027.0 | +0.36% |
| 2025-06-30 | $24.06 | $23.91 | $0.15 | 16,497.0 | +0.18% |
| 2025-06-27 | $24.03 | $23.86 | $0.175 | 9,517.0 | +0.16% |
| 2025-06-26 | $23.94 | $23.75 | $0.19 | 8,740.0 | +0.80% |
| 2025-06-25 | $23.84 | $23.70 | $0.14 | 6,965.0 | -0.69% |
| 2025-06-24 | $23.91 | $23.80 | $0.11 | 22,044.0 | +0.80% |
| 2025-06-23 | $23.69 | $23.46 | $0.2267 | 85,806.0 | +0.70% |
| 2025-06-20 | $23.72 | $23.51 | $0.2112 | 14,610.0 | -0.21% |
| 2025-06-18 | $23.65 | $23.43 | $0.22 | 12,187.0 | +0.29% |
| 2025-06-17 | $23.63 | $23.49 | $0.1388 | 16,804.0 | -0.55% |
| 2025-06-16 | $23.69 | $23.53 | $0.1592 | 3,847.0 | +0.77% |
| 2025-06-13 | $23.61 | $23.42 | $0.185 | 16,024.0 | -1.22% |
| 2025-06-12 | $23.74 | $23.64 | $0.10 | 13,087.0 | -0.02% |
| 2025-06-11 | $23.88 | $23.72 | $0.16 | 17,614.0 | -0.12% |
| 2025-06-10 | $23.82 | $23.70 | $0.12 | 26,034.0 | +0.11% |
| 2025-06-09 | $23.80 | $23.70 | $0.0978 | 22,901.0 | +0.37% |
| 2025-06-06 | $23.65 | $23.57 | $0.08 | 5,026.0 | +1.07% |
| 2025-06-05 | $23.53 | $23.40 | $0.13 | 14,231.0 | -0.34% |
| 2025-06-04 | $23.54 | $23.43 | $0.11 | 11,315.0 | -0.03% |
| 2025-06-03 | $23.55 | $23.33 | $0.2199 | 14,195.0 | +0.68% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $24.14 | $23.84 | $0.30 | 4,027.0 | +0.00% |
| 2025-06 | $24.14 | $23.15 | $0.99 | 353,597.0 | +3.29% |
| 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% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.19 | $20.60 | $1.59 | 79,201.0 | +6.70% |
| 2023-11 | $20.73 | $19.52 | $1.21 | 110,728.0 | +5.23% |
| 2023-10 | $20.43 | $19.42 | $1.01 | 624,169.0 | +0.00% |
1.03%
1.01%
자본화:
|
볼륨(24시간):