Stockscreener 앱 받기
46.04
0.32%
-0.1463
Bushido Capital Us Equity Etf 주식 (SMRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $46.17 | $46.04 | $0.1349 | 566.0 | -0.32% |
| 2026-10-13 | $46.27 | $46.06 | $0.2098 | 15,239.0 | +0.27% |
| 2026-10-12 | $46.16 | $46.06 | $0.10 | 4,433.0 | +0.21% |
| 2026-10-09 | $46.12 | $45.97 | $0.1544 | 2,396.0 | +0.10% |
| 2026-10-08 | $45.95 | $45.43 | $0.52 | 3,093.0 | +1.10% |
| 2026-10-07 | $45.53 | $45.11 | $0.42 | 1,755.0 | +0.15% |
| 2026-10-06 | $45.36 | $45.19 | $0.17 | 5,024.0 | +0.58% |
| 2026-10-05 | $45.20 | $44.79 | $0.41 | 7,317.0 | +0.38% |
| 2026-10-02 | $45.11 | $44.87 | $0.24 | 5,113.0 | -0.64% |
| 2026-10-01 | $45.48 | $44.96 | $0.52 | 15,118.0 | +1.16% |
| 2026-09-30 | $44.93 | $44.60 | $0.33 | 7,912.0 | +0.34% |
| 2026-09-29 | $44.58 | $44.27 | $0.31 | 103,880.0 | -0.08% |
| 2026-09-28 | $44.73 | $44.56 | $0.1701 | 32,488.0 | -2.22% |
| 2026-09-25 | $45.63 | $45.35 | $0.28 | 30,589.0 | +0.19% |
| 2026-09-24 | $45.89 | $45.47 | $0.42 | 32,694.0 | -0.83% |
| 2026-09-23 | $46.22 | $45.88 | $0.335 | 27,535.0 | -1.23% |
| 2026-09-22 | $46.72 | $46.40 | $0.315 | 38,424.0 | -0.72% |
| 2026-09-21 | $46.99 | $46.75 | $0.24 | 16,910.0 | -0.38% |
| 2026-09-18 | $47.34 | $46.97 | $0.3665 | 13,300.0 | -1.31% |
| 2026-09-17 | $47.63 | $47.19 | $0.44 | 10,927.0 | +0.68% |
| 2026-09-16 | $47.95 | $47.18 | $0.7691 | 27,315.0 | -1.59% |
| 2026-09-15 | $48.31 | $47.76 | $0.5486 | 3,735.0 | +0.05% |
Bushido Capital Us Equity Etf 주식 (SMRI) 연도별 가격 이력
이 심층 분석에서는 Bushido Capital Us Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bushido Capital Us Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bushido Capital Us Equity Etf 주식 (SMRI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $46.27 | $44.79 | $1.48 | 60,054.0 | +3.02% |
| 2026-09 | $50.48 | $44.27 | $6.21 | 559,003.0 | -8.45% |
| 2026-08 | $49.84 | $44.56 | $5.28 | 445,421.0 | +10.08% |
| 2026-07 | $45.01 | $40.86 | $4.15 | 259,736.0 | +8.09% |
| 2026-06 | $43.36 | $40.33 | $3.03 | 189,652.0 | -2.01% |
| 2026-05 | $41.94 | $38.22 | $3.72 | 151,800.0 | +10.03% |
| 2026-04 | $38.12 | $35.20 | $2.92 | 298,680.0 | +7.53% |
| 2026-03 | $36.67 | $34.43 | $2.24 | 302,848.0 | -2.96% |
| 2026-02 | $36.63 | $34.95 | $1.68 | 269,958.0 | +1.37% |
| 2026-01 | $37.19 | $35.80 | $1.39 | 220,056.0 | -0.47% |
Bushido Capital Us Equity Etf 주식 (SMRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.03 | $35.86 | $1.18 | 190,119.0 | +1.33% |
| 2025-11 | $35.99 | $34.10 | $1.89 | 197,845.0 | +3.13% |
| 2025-10 | $35.21 | $33.63 | $1.58 | 141,709.0 | +0.77% |
| 2025-09 | $34.98 | $33.92 | $1.06 | 308,813.0 | +1.44% |
| 2025-08 | $34.23 | $31.66 | $2.57 | 546,551.0 | +5.85% |
| 2025-07 | $33.78 | $32.25 | $1.53 | 336,647.0 | -2.23% |
| 2025-06 | $33.04 | $31.25 | $1.79 | 233,315.0 | +5.37% |
| 2025-05 | $32.14 | $30.07 | $2.07 | 434,027.0 | +3.80% |
| 2025-04 | $31.33 | $26.95 | $4.38 | 492,338.0 | -2.36% |
| 2025-03 | $31.98 | $30.32 | $1.66 | 192,312.0 | -3.72% |
| 2025-02 | $32.94 | $31.57 | $1.37 | 464,152.0 | -0.71% |
| 2025-01 | $33.25 | $31.20 | $2.05 | 131,936.0 | +3.51% |
Bushido Capital Us Equity Etf 주식 (SMRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.93 | $31.00 | $2.93 | 166,967.0 | -7.70% |
| 2024-11 | $33.98 | $30.42 | $3.56 | 200,396.0 | +10.90% |
| 2024-10 | $31.44 | $30.35 | $1.09 | 60,072.0 | -0.74% |
| 2024-09 | $30.69 | $29.03 | $1.66 | 77,165.0 | +0.98% |
| 2024-08 | $30.28 | $28.14 | $2.15 | 200,776.0 | +1.32% |
| 2024-07 | $30.22 | $27.99 | $2.23 | 43,547.0 | +5.33% |
| 2024-06 | $28.76 | $27.96 | $0.80 | 152,276.0 | -1.42% |
| 2024-05 | $28.95 | $27.86 | $1.09 | 173,054.0 | +1.86% |
| 2024-04 | $29.70 | $28.15 | $1.55 | 231,025.0 | -4.85% |
| 2024-03 | $29.71 | $27.49 | $2.22 | 248,527.0 | +8.12% |
| 2024-02 | $27.49 | $26.22 | $1.27 | 343,224.0 | +3.67% |
| 2024-01 | $26.82 | $25.77 | $1.05 | 229,796.0 | +0.18% |
1.04%
자본화:
|
볼륨(24시간):