Stockscreener 앱 받기
27.64
1.54%
-0.4322
Hilton Small Midcap Opportunity Etf 주식 (SMCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $27.93 | $27.57 | $0.37 | 8,642.0 | -1.54% |
| 2026-10-13 | $28.23 | $27.91 | $0.32 | 14,998.0 | -0.01% |
| 2026-10-12 | $28.16 | $28.06 | $0.10 | 6,293.0 | -0.37% |
| 2026-10-09 | $28.23 | $28.01 | $0.22 | 3,160.0 | +0.62% |
| 2026-10-08 | $28.02 | $27.88 | $0.1444 | 3,042.0 | +0.26% |
| 2026-10-07 | $28.18 | $27.86 | $0.32 | 7,414.0 | -1.32% |
| 2026-10-06 | $28.37 | $28.22 | $0.1549 | 15,542.0 | +0.73% |
| 2026-10-05 | $28.18 | $27.79 | $0.39 | 2,565.0 | +0.55% |
| 2026-10-02 | $28.04 | $27.95 | $0.0875 | 6,101.0 | +1.09% |
| 2026-10-01 | $27.71 | $27.36 | $0.351 | 15,023.0 | +0.74% |
| 2026-09-30 | $27.59 | $27.43 | $0.16 | 10,386.0 | -0.47% |
| 2026-09-29 | $27.60 | $27.36 | $0.235 | 6,541.0 | -0.06% |
| 2026-09-28 | $27.70 | $27.48 | $0.22 | 42,058.0 | -0.43% |
| 2026-09-25 | $27.82 | $27.63 | $0.19 | 21,969.0 | +0.04% |
| 2026-09-24 | $27.79 | $27.64 | $0.15 | 13,460.0 | -0.70% |
| 2026-09-23 | $28.08 | $27.89 | $0.1854 | 5,455.0 | -0.63% |
| 2026-09-22 | $28.16 | $28.05 | $0.1082 | 5,836.0 | -0.12% |
| 2026-09-21 | $28.17 | $28.05 | $0.118 | 33,574.0 | +0.35% |
| 2026-09-18 | $28.07 | $27.95 | $0.125 | 5,812.0 | -0.44% |
| 2026-09-17 | $28.31 | $28.13 | $0.1829 | 6,108.0 | +0.42% |
| 2026-09-16 | $28.34 | $27.91 | $0.425 | 26,489.0 | -0.43% |
| 2026-09-15 | $28.32 | $28.12 | $0.1962 | 23,829.0 | -0.35% |
Hilton Small Midcap Opportunity Etf 주식 (SMCO) 연도별 가격 이력
이 심층 분석에서는 Hilton Small Midcap Opportunity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hilton Small Midcap Opportunity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hilton Small Midcap Opportunity Etf 주식 (SMCO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $28.37 | $27.36 | $1.01 | 82,780.0 | +0.71% |
| 2026-09 | $29.44 | $27.36 | $2.08 | 445,134.0 | -5.08% |
| 2026-08 | $30.99 | $28.84 | $2.15 | 262,926.0 | -2.40% |
| 2026-07 | $30.83 | $29.24 | $1.59 | 369,374.0 | -4.42% |
| 2026-06 | $31.05 | $29.09 | $1.96 | 308,063.0 | +3.02% |
| 2026-05 | $31.17 | $28.81 | $2.36 | 249,829.0 | +1.49% |
| 2026-04 | $29.89 | $27.42 | $2.47 | 1,356,788.0 | +9.09% |
| 2026-03 | $29.12 | $26.48 | $2.64 | 451,682.0 | -5.62% |
| 2026-02 | $29.59 | $28.29 | $1.30 | 442,130.0 | +1.46% |
| 2026-01 | $29.08 | $26.83 | $2.25 | 361,758.0 | +5.90% |
Hilton Small Midcap Opportunity Etf 주식 (SMCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.04 | $26.86 | $1.18 | 173,127.0 | +0.53% |
| 2025-11 | $27.10 | $25.45 | $1.65 | 317,068.0 | +0.63% |
| 2025-10 | $27.65 | $26.20 | $1.45 | 150,746.0 | -0.28% |
| 2025-09 | $27.23 | $26.19 | $1.04 | 232,500.0 | +1.06% |
| 2025-08 | $26.90 | $25.61 | $1.29 | 170,248.0 | +2.16% |
| 2025-07 | $26.69 | $25.58 | $1.11 | 228,329.0 | +1.65% |
| 2025-06 | $25.69 | $24.51 | $1.18 | 110,045.0 | +4.38% |
| 2025-05 | $25.01 | $23.09 | $1.92 | 52,229.0 | +7.32% |
| 2025-04 | $24.10 | $20.71 | $3.39 | 231,437.0 | -2.76% |
| 2025-03 | $25.22 | $23.14 | $2.08 | 196,862.0 | -6.43% |
| 2025-02 | $26.99 | $24.84 | $2.15 | 305,011.0 | -4.77% |
| 2025-01 | $27.30 | $25.34 | $1.96 | 99,330.0 | +4.03% |
Hilton Small Midcap Opportunity Etf 주식 (SMCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.55 | $25.16 | $2.39 | 115,274.0 | -6.66% |
| 2024-11 | $27.48 | $24.76 | $2.72 | 95,846.0 | +9.71% |
| 2024-10 | $25.50 | $24.59 | $0.9139 | 61,593.0 | -0.17% |
| 2024-09 | $24.90 | $23.24 | $1.66 | 636,732.0 | +2.13% |
| 2024-08 | $24.76 | $22.48 | $2.28 | 112,843.0 | -1.42% |
| 2024-07 | $25.10 | $23.40 | $1.70 | 60,867.0 | +4.34% |
| 2024-06 | $24.01 | $23.27 | $0.74 | 42,582.0 | -0.87% |
| 2024-05 | $23.91 | $22.23 | $1.68 | 52,614.0 | +6.93% |
| 2024-04 | $23.96 | $22.11 | $1.85 | 445,646.0 | -7.16% |
| 2024-03 | $24.12 | $23.20 | $0.92 | 75,436.0 | +3.61% |
| 2024-02 | $23.24 | $21.44 | $1.81 | 66,367.0 | +7.78% |
| 2024-01 | $21.98 | $20.96 | $1.02 | 1,775,118.0 | -0.55% |
0.71%
0.04%
자본화:
|
볼륨(24시간):