Stockscreener 앱 받기
24.60
0.12%
0.03
Alps Smith Core Plus Bond Etf 주식 (SMTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $24.62 | $24.57 | $0.05 | 430,823.0 | +0.12% |
| 2026-10-12 | $24.59 | $24.54 | $0.055 | 846,043.0 | +0.08% |
| 2026-10-09 | $24.57 | $24.53 | $0.045 | 726,673.0 | -0.20% |
| 2026-10-08 | $24.60 | $24.50 | $0.10 | 591,740.0 | +0.37% |
| 2026-10-07 | $24.55 | $24.42 | $0.125 | 810,875.0 | -0.04% |
| 2026-10-06 | $24.59 | $24.51 | $0.0797 | 2,626,144.0 | -0.04% |
| 2026-10-05 | $24.54 | $24.47 | $0.07 | 545,815.0 | +0.02% |
| 2026-10-02 | $24.66 | $24.51 | $0.1415 | 643,835.0 | -0.22% |
| 2026-10-01 | $24.61 | $24.34 | $0.27 | 607,104.0 | +0.16% |
| 2026-09-30 | $24.59 | $24.51 | $0.08 | 689,789.0 | -0.08% |
| 2026-09-29 | $24.60 | $24.49 | $0.11 | 1,425,723.0 | -0.16% |
| 2026-09-28 | $24.65 | $24.55 | $0.095 | 2,753,098.0 | -0.61% |
| 2026-09-25 | $24.75 | $24.66 | $0.095 | 1,683,217.0 | +0.20% |
| 2026-09-24 | $24.84 | $24.70 | $0.145 | 364,165.0 | -0.48% |
| 2026-09-23 | $24.99 | $24.78 | $0.21 | 461,371.0 | -0.88% |
| 2026-09-22 | $25.05 | $24.99 | $0.0565 | 474,379.0 | +0.04% |
| 2026-09-21 | $25.04 | $25.00 | $0.0364 | 501,193.0 | +0.30% |
| 2026-09-18 | $25.00 | $24.95 | $0.05 | 351,812.0 | -0.34% |
| 2026-09-17 | $25.08 | $25.00 | $0.075 | 992,579.0 | +0.24% |
| 2026-09-16 | $25.09 | $24.98 | $0.12 | 524,609.0 | -0.08% |
| 2026-09-15 | $25.02 | $24.98 | $0.0349 | 6,925,481.0 | -0.08% |
Alps Smith Core Plus Bond Etf 주식 (SMTH) 연도별 가격 이력
이 심층 분석에서는 Alps Smith Core Plus Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Smith Core Plus Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Smith Core Plus Bond Etf 주식 (SMTH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $24.66 | $24.34 | $0.315 | 7,829,052.0 | +0.24% |
| 2026-09 | $25.31 | $24.49 | $0.82 | 40,164,513.0 | -2.98% |
| 2026-08 | $25.50 | $25.25 | $0.25 | 8,318,782.0 | +0.03% |
| 2026-07 | $25.75 | $25.25 | $0.495 | 8,190,284.0 | -1.76% |
| 2026-06 | $25.87 | $25.60 | $0.27 | 8,769,199.0 | -0.04% |
| 2026-05 | $25.88 | $25.44 | $0.44 | 8,082,442.0 | +0.02% |
| 2026-04 | $26.01 | $25.70 | $0.31 | 5,493,550.0 | -0.04% |
| 2026-03 | $26.27 | $25.50 | $0.7699 | 6,843,734.0 | -2.28% |
| 2026-02 | $26.36 | $25.91 | $0.45 | 4,891,319.0 | +1.29% |
| 2026-01 | $26.20 | $25.96 | $0.235 | 7,844,274.0 | -0.19% |
Alps Smith Core Plus Bond Etf 주식 (SMTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.25 | $25.99 | $0.2599 | 6,352,158.0 | -0.57% |
| 2025-11 | $26.31 | $26.05 | $0.26 | 6,195,906.0 | +0.42% |
| 2025-10 | $26.47 | $26.10 | $0.37 | 7,510,268.0 | +0.04% |
| 2025-09 | $26.41 | $25.83 | $0.5786 | 6,326,777.0 | +0.73% |
| 2025-08 | $26.04 | $25.73 | $0.308 | 6,587,011.0 | +0.82% |
| 2025-07 | $25.90 | $25.52 | $0.38 | 5,458,579.0 | -0.35% |
| 2025-06 | $25.89 | $25.47 | $0.42 | 4,876,726.0 | +1.06% |
| 2025-05 | $25.85 | $25.23 | $0.62 | 5,942,289.0 | -0.89% |
| 2025-04 | $26.21 | $25.15 | $1.06 | 9,397,947.0 | -0.29% |
| 2025-03 | $26.06 | $25.64 | $0.42 | 6,014,134.0 | -0.44% |
| 2025-02 | $26.02 | $25.45 | $0.575 | 7,082,355.0 | +1.74% |
| 2025-01 | $25.62 | $25.18 | $0.4411 | 6,140,999.0 | +0.14% |
Alps Smith Core Plus Bond Etf 주식 (SMTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.11 | $25.38 | $0.73 | 5,853,985.0 | -1.85% |
| 2024-11 | $25.98 | $25.63 | $0.35 | 7,902,404.0 | +0.58% |
| 2024-10 | $26.50 | $25.74 | $0.76 | 8,425,626.0 | -2.31% |
| 2024-09 | $26.71 | $26.24 | $0.47 | 4,025,444.0 | +1.11% |
| 2024-08 | $26.41 | $25.89 | $0.518 | 3,237,045.0 | +0.93% |
| 2024-07 | $25.91 | $25.28 | $0.6299 | 3,059,687.0 | +1.77% |
| 2024-06 | $25.79 | $25.32 | $0.465 | 2,203,178.0 | +0.45% |
| 2024-05 | $25.67 | $25.05 | $0.62 | 3,812,744.0 | +1.25% |
| 2024-04 | $25.56 | $24.92 | $0.6431 | 2,149,834.0 | -2.46% |
| 2024-03 | $25.88 | $25.49 | $0.39 | 3,211,087.0 | +0.38% |
| 2024-02 | $26.02 | $25.40 | $0.615 | 18,616,993.0 | -0.88% |
| 2024-01 | $25.98 | $25.51 | $0.47 | 289,956.0 | -0.75% |
0.20%
0.02%
자본화:
|
볼륨(24시간):