Stockscreener 앱 받기
28.50
0.07%
0.0201
시간 외 거래:
28.50
0.005
+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 |
|---|---|---|---|---|---|
| 2026-09-04 | $28.50 | $28.46 | $0.04 | 1,477.0 | +0.07% |
| 2026-09-03 | $28.57 | $28.38 | $0.19 | 1,167.0 | +0.21% |
| 2026-09-02 | $28.42 | $28.23 | $0.1851 | 1,018.0 | +0.71% |
| 2026-09-01 | $28.30 | $28.19 | $0.115 | 1,217.0 | -0.63% |
| 2026-08-31 | $28.39 | $28.32 | $0.0747 | 494.0 | -0.30% |
| 2026-08-28 | $28.60 | $28.45 | $0.1499 | 5,971.0 | -0.66% |
| 2026-08-27 | $28.68 | $28.57 | $0.11 | 9,625.0 | +0.31% |
| 2026-08-26 | $28.64 | $28.56 | $0.08 | 2,791.0 | -0.07% |
| 2026-08-25 | $28.60 | $28.55 | $0.0498 | 1,136.0 | +0.19% |
| 2026-08-24 | $28.58 | $28.53 | $0.05 | 3,896.0 | -0.33% |
| 2026-08-21 | $28.64 | $28.54 | $0.1002 | 3,688.0 | +0.45% |
| 2026-08-20 | $28.55 | $28.49 | $0.065 | 1,261.0 | -0.62% |
| 2026-08-19 | $28.75 | $28.66 | $0.09 | 3,187.0 | +0.24% |
| 2026-08-18 | $28.70 | $28.61 | $0.0849 | 3,648.0 | -0.49% |
| 2026-08-17 | $28.82 | $28.72 | $0.10 | 896.0 | -0.36% |
| 2026-08-14 | $28.86 | $28.68 | $0.1848 | 9,108.0 | +0.45% |
| 2026-08-13 | $28.80 | $28.71 | $0.09 | 925.0 | +0.18% |
| 2026-08-12 | $28.76 | $28.59 | $0.17 | 11,353.0 | +0.30% |
| 2026-08-11 | $28.63 | $28.54 | $0.0866 | 45,350.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $28.57 | $28.19 | $0.38 | 6,356.0 | +0.35% |
| 2026-08 | $28.86 | $28.28 | $0.5848 | 170,662.0 | +1.05% |
| 2026-07 | $28.45 | $27.97 | $0.48 | 193,537.0 | -0.99% |
| 2026-06 | $28.39 | $27.34 | $1.05 | 354,802.0 | +1.98% |
| 2026-05 | $27.91 | $26.88 | $1.03 | 600,531.0 | +2.60% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):