Stockscreener 앱 받기
25.44
0.34%
-0.0868
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $25.45 | $25.45 | $0.00 | 676.0 | -0.30% |
| 2025-10-31 | $25.53 | $25.42 | $0.1068 | 8,885.0 | +0.03% |
| 2025-10-30 | $25.55 | $25.43 | $0.1238 | 10,477.0 | +0.07% |
| 2025-10-29 | $25.64 | $25.49 | $0.152 | 6,317.0 | -0.42% |
| 2025-10-28 | $25.69 | $25.58 | $0.1099 | 9,626.0 | -0.19% |
| 2025-10-27 | $25.74 | $25.61 | $0.13 | 1,757.0 | +0.05% |
| 2025-10-24 | $25.66 | $25.62 | $0.0448 | 616.0 | +0.45% |
| 2025-10-23 | $25.53 | $25.42 | $0.1091 | 181,637.0 | +0.41% |
| 2025-10-22 | $25.53 | $25.34 | $0.1904 | 5,274.0 | -0.51% |
| 2025-10-21 | $25.59 | $25.50 | $0.09 | 9,403.0 | -0.08% |
| 2025-10-20 | $25.59 | $25.49 | $0.099 | 5,405.0 | +0.88% |
| 2025-10-17 | $25.35 | $25.29 | $0.0622 | 2,263.0 | -0.22% |
| 2025-10-16 | $25.61 | $25.32 | $0.29 | 19,800.0 | -0.62% |
| 2025-10-15 | $25.60 | $25.50 | $0.0997 | 3,958.0 | +0.20% |
| 2025-10-14 | $25.56 | $25.31 | $0.25 | 15,081.0 | +0.35% |
| 2025-10-13 | $25.45 | $25.33 | $0.122 | 3,796.0 | +1.00% |
| 2025-10-10 | $25.53 | $25.17 | $0.3552 | 2,162.0 | -1.10% |
| 2025-10-09 | $25.50 | $25.41 | $0.0876 | 12,984.0 | -0.06% |
| 2025-10-08 | $25.47 | $25.40 | $0.07 | 9,782.0 | +0.34% |
| 2025-10-07 | $25.51 | $25.36 | $0.1498 | 30,375.0 | -0.51% |
| 2025-10-06 | $25.61 | $25.48 | $0.13 | 2,225.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $25.45 | $25.45 | $0.00 | 676.0 | -0.30% |
| 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% |
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% |
0.77%
0.68%
자본화:
|
볼륨(24시간):