Stockscreener 앱 받기
25.60
1.25%
-0.3245
Intech S P Small Mid Cap Diversified Alpha Etf 주식 (SMDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $25.63 | $25.60 | $0.0319 | 109.0 | -1.25% |
| 2026-10-13 | $25.92 | $25.92 | $0.00 | 6.00 | +0.17% |
| 2026-10-12 | $25.88 | $25.88 | $0.00 | 16.00 | -0.22% |
| 2026-10-09 | $25.93 | $25.93 | $0.00 | 8.00 | +0.41% |
| 2026-10-08 | $25.83 | $25.83 | $0.00 | 17.00 | +0.32% |
| 2026-10-07 | $25.74 | $25.74 | $0.00 | 9.00 | -1.43% |
| 2026-10-06 | $26.12 | $26.12 | $0.00 | 13.00 | +0.18% |
| 2026-10-05 | $26.07 | $26.07 | $0.00 | 51.00 | +0.48% |
| 2026-10-02 | $25.95 | $25.95 | $0.00 | 15.00 | +1.14% |
| 2026-10-01 | $25.65 | $25.65 | $0.00 | 13.00 | +0.78% |
| 2026-09-30 | $25.45 | $25.45 | $0.00 | 26.00 | -0.15% |
| 2026-09-29 | $25.53 | $25.46 | $0.07 | 2,036.0 | -0.11% |
| 2026-09-28 | $25.52 | $25.52 | $0.00 | 24.00 | -0.69% |
| 2026-09-25 | $25.70 | $25.70 | $0.00 | 44.00 | +0.40% |
| 2026-09-24 | $25.60 | $25.60 | $0.00 | 14.00 | -0.33% |
| 2026-09-23 | $25.68 | $25.68 | $0.00 | 9.00 | -0.91% |
| 2026-09-22 | $25.92 | $25.92 | $0.00 | 14.00 | +0.21% |
| 2026-09-21 | $25.91 | $25.86 | $0.0459 | 527.0 | +0.34% |
| 2026-09-18 | $25.78 | $25.78 | $0.00 | 13.00 | -0.33% |
| 2026-09-17 | $25.86 | $25.86 | $0.00 | 25.00 | +0.37% |
| 2026-09-16 | $25.77 | $25.77 | $0.00 | 10.00 | -0.19% |
| 2026-09-15 | $25.82 | $25.82 | $0.00 | 9.00 | -0.57% |
Intech S P Small Mid Cap Diversified Alpha Etf 주식 (SMDX) 연도별 가격 이력
이 심층 분석에서는 Intech S P Small Mid Cap Diversified Alpha Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intech S P Small Mid Cap Diversified Alpha Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intech S P Small Mid Cap Diversified Alpha Etf 주식 (SMDX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $26.12 | $25.60 | $0.5198 | 257.0 | +0.56% |
| 2026-09 | $26.69 | $25.45 | $1.24 | 2,903.0 | -3.71% |
| 2026-08 | $27.71 | $26.43 | $1.28 | 3,560.0 | -0.59% |
| 2026-07 | $27.17 | $26.35 | $0.8181 | 3,512.0 | -2.17% |
| 2026-06 | $27.18 | $25.80 | $1.38 | 3,070.0 | +4.81% |
| 2026-05 | $26.14 | $24.98 | $1.16 | 8,599.0 | +1.10% |
| 2026-04 | $25.80 | $23.74 | $2.06 | 3,110.0 | +8.99% |
| 2026-03 | $24.91 | $22.90 | $2.01 | 3,070.0 | -4.72% |
| 2026-02 | $25.07 | $24.13 | $0.9378 | 3,413.0 | +3.60% |
| 2026-01 | $24.30 | $23.03 | $1.27 | 6,293.0 | +4.30% |
Intech S P Small Mid Cap Diversified Alpha Etf 주식 (SMDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.62 | $22.81 | $0.8099 | 237,186.0 | +0.47% |
| 2025-11 | $23.13 | $21.42 | $1.71 | 240,315.0 | +3.19% |
| 2025-10 | $23.00 | $21.72 | $1.28 | 246,173.0 | -1.50% |
| 2025-09 | $23.02 | $22.12 | $0.895 | 232,920.0 | +1.03% |
| 2025-08 | $22.86 | $20.86 | $2.00 | 241,028.0 | +4.67% |
| 2025-07 | $22.38 | $21.01 | $1.37 | 262,539.0 | +1.56% |
| 2025-06 | $21.29 | $19.96 | $1.33 | 235,544.0 | +4.00% |
| 2025-05 | $20.59 | $18.97 | $1.62 | 308,267.0 | +6.58% |
| 2025-04 | $19.63 | $16.67 | $2.96 | 327,486.0 | -1.86% |
| 2025-03 | $20.05 | $18.46 | $1.59 | 2,814,482.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):