Stockscreener 앱 받기
106.21
1.17%
-1.2556
시간 외 거래:
106.21
-0.0044
-0.00%
Horizon Kinetics Spac Active Etf 주식 (SPAQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $106.2 | $106.2 | $0.00 | 10.00 | -1.17% |
| 2025-11-13 | $107.7 | $107.5 | $0.22 | 1,416.0 | +1.33% |
| 2025-11-12 | $106.6 | $106.1 | $0.5694 | 2,305.0 | +0.30% |
| 2025-11-11 | $107.0 | $105.7 | $1.31 | 717.0 | -0.95% |
| 2025-11-10 | $106.8 | $106.2 | $0.588 | 2,783.0 | +0.41% |
| 2025-11-07 | $106.3 | $106.3 | $0.00 | 3.00 | -0.03% |
| 2025-11-06 | $106.3 | $106.3 | $0.00 | 14.00 | +0.08% |
| 2025-11-05 | $106.3 | $106.3 | $0.00 | 15.00 | +0.06% |
| 2025-11-04 | $106.2 | $106.2 | $0.00 | 3.00 | -0.85% |
| 2025-11-03 | $107.1 | $107.1 | $0.00 | 167.0 | +0.81% |
| 2025-10-31 | $106.2 | $106.0 | $0.2376 | 375.0 | -0.05% |
| 2025-10-30 | $106.3 | $106.3 | $0.00 | 13.00 | +0.05% |
| 2025-10-29 | $106.8 | $106.2 | $0.6088 | 714.0 | -0.50% |
| 2025-10-28 | $106.8 | $106.8 | $0.00 | 19.00 | +1.22% |
| 2025-10-27 | $105.5 | $103.8 | $1.64 | 1,210.0 | +0.89% |
| 2025-10-24 | $107.4 | $104.5 | $2.85 | 1,911.0 | +0.95% |
| 2025-10-23 | $105.0 | $103.6 | $1.43 | 2,312.0 | -0.91% |
| 2025-10-22 | $106.7 | $104.5 | $2.16 | 661.0 | +0.28% |
| 2025-10-21 | $105.0 | $104.2 | $0.7728 | 2,222.0 | -0.78% |
| 2025-10-20 | $105.0 | $104.3 | $0.7265 | 567.0 | -0.78% |
| 2025-10-17 | $106.7 | $105.9 | $0.8088 | 569.0 | +0.97% |
| 2025-10-16 | $107.0 | $104.6 | $2.33 | 9,005.0 | -2.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $107.7 | $105.7 | $1.95 | 7,443.0 | -0.02% |
| 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% |
Horizon Kinetics Spac Active Etf 주식 (SPAQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $100.2 | $96.70 | $3.54 | 8,658.0 | -1.96% |
| 2023-11 | $99.34 | $98.71 | $0.63 | 703.0 | +0.15% |
| 2023-10 | $99.02 | $98.40 | $0.62 | 266.0 | +0.00% |
0.20%
0.13%
자본화:
|
볼륨(24시간):