Stockscreener 앱 받기
94.02
0.03%
-0.03
시간 외 거래:
94.02
Horizon Kinetics Spac Active Etf 주식 (SPAQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $94.02 | $94.02 | $0.00 | 18.00 | -0.03% |
| 2026-08-10 | $94.05 | $93.63 | $0.42 | 169.0 | +0.05% |
| 2026-08-07 | $94.00 | $94.00 | $0.00 | 5.00 | +0.02% |
| 2026-08-06 | $93.98 | $93.98 | $0.00 | 18.00 | +0.05% |
| 2026-08-05 | $93.94 | $93.94 | $0.00 | 18.00 | -0.05% |
| 2026-08-04 | $93.98 | $93.98 | $0.00 | 25.00 | +0.08% |
| 2026-08-03 | $93.91 | $93.91 | $0.00 | 20.00 | +0.03% |
| 2026-07-31 | $93.89 | $93.89 | $0.00 | 14.00 | -0.03% |
| 2026-07-30 | $93.92 | $93.92 | $0.00 | 83.00 | +0.10% |
| 2026-07-29 | $93.83 | $93.83 | $0.00 | 34.00 | -0.12% |
| 2026-07-28 | $93.94 | $93.94 | $0.00 | 89.00 | +0.04% |
| 2026-07-27 | $93.91 | $93.91 | $0.00 | 27.00 | +0.33% |
| 2026-07-24 | $93.59 | $93.59 | $0.00 | 18.00 | +0.20% |
| 2026-07-23 | $93.52 | $93.41 | $0.11 | 280.0 | -0.61% |
| 2026-07-22 | $93.98 | $93.98 | $0.00 | 16.00 | +0.06% |
| 2026-07-21 | $93.92 | $93.92 | $0.00 | 13.00 | +0.07% |
| 2026-07-20 | $93.86 | $93.86 | $0.00 | 17.00 | -0.01% |
| 2026-07-17 | $93.86 | $93.86 | $0.00 | 12.00 | -0.10% |
| 2026-07-16 | $93.95 | $93.95 | $0.00 | 63.00 | -0.02% |
| 2026-07-15 | $93.99 | $93.97 | $0.02 | 217.0 | +0.39% |
| 2026-07-14 | $93.61 | $93.58 | $0.0254 | 116.0 | +0.49% |
Horizon Kinetics Spac Active Etf 주식 (SPAQ) 연도별 가격 이력
이 심층 분석에서는 Horizon Kinetics Spac Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPAQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Horizon Kinetics Spac Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Horizon Kinetics Spac Active Etf 주식 (SPAQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $94.05 | $93.63 | $0.42 | 291.0 | +0.14% |
| 2026-07 | $94.02 | $92.75 | $1.27 | 1,667.0 | +0.25% |
| 2026-06 | $94.06 | $93.11 | $0.9538 | 1,217.0 | +0.67% |
| 2026-05 | $93.03 | $89.73 | $3.30 | 3,842.0 | +0.83% |
| 2026-04 | $92.30 | $90.28 | $2.02 | 2,911.0 | +1.70% |
| 2026-03 | $91.33 | $90.00 | $1.33 | 1,025.0 | -0.24% |
| 2026-02 | $92.16 | $90.84 | $1.32 | 2,014.0 | -0.95% |
| 2026-01 | $92.95 | $89.43 | $3.52 | 8,069.0 | +1.26% |
Horizon Kinetics Spac Active Etf 주식 (SPAQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $108.2 | $90.53 | $17.72 | 14,281.0 | -15.30% |
| 2025-11 | $107.7 | $105.7 | $1.95 | 9,230.0 | +0.61% |
| 2025-10 | $107.8 | $103.6 | $4.26 | 20,216.0 | +2.02% |
| 2025-09 | $104.9 | $100.0 | $4.82 | 1,824.0 | +0.08% |
| 2025-08 | $104.8 | $100.4 | $4.44 | 61,907.0 | -0.40% |
| 2025-07 | $104.9 | $102.0 | $2.86 | 1,347.0 | -0.28% |
| 2025-06 | $105.6 | $102.6 | $3.02 | 15,283.0 | +1.05% |
| 2025-05 | $103.9 | $101.7 | $2.21 | 11,021.0 | +2.11% |
| 2025-04 | $101.5 | $100.1 | $1.41 | 5,548.0 | +0.68% |
| 2025-03 | $101.5 | $98.90 | $2.57 | 11,513.0 | +1.24% |
| 2025-02 | $99.73 | $98.52 | $1.22 | 5,443.0 | +0.92% |
| 2025-01 | $98.70 | $98.24 | $0.4634 | 2,360.0 | +0.30% |
Horizon Kinetics Spac Active Etf 주식 (SPAQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $101.3 | $98.06 | $3.28 | 3,615.0 | -1.99% |
| 2024-11 | $100.9 | $100.1 | $0.849 | 641.0 | -0.12% |
| 2024-10 | $100.9 | $95.90 | $4.96 | 13,004.0 | +1.45% |
| 2024-09 | $99.39 | $98.33 | $1.06 | 799.0 | -0.20% |
| 2024-08 | $99.44 | $99.03 | $0.4086 | 278.0 | +0.39% |
| 2024-07 | $99.18 | $98.74 | $0.4403 | 208.0 | +0.30% |
| 2024-06 | $98.89 | $98.61 | $0.2803 | 765.0 | -0.07% |
| 2024-05 | $99.00 | $98.46 | $0.54 | 14,329.0 | +0.30% |
| 2024-04 | $98.59 | $97.94 | $0.65 | 949.0 | +0.52% |
| 2024-03 | $97.95 | $97.27 | $0.685 | 849.0 | +0.77% |
| 2024-02 | $97.55 | $93.74 | $3.81 | 16,459.0 | -0.00% |
| 2024-01 | $97.54 | $95.94 | $1.60 | 7,622.0 | +0.06% |
0.66%
0.30%
자본화:
|
볼륨(24시간):