Stockscreener 앱 받기
21.90
0.15%
-0.0332
The Spac And New Issue Etf 주식 (SPCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $22.57 | $21.90 | $0.6666 | 227.0 | -0.15% |
| 2026-02-12 | $22.09 | $21.94 | $0.1534 | 384.0 | +0.15% |
| 2026-02-11 | $21.95 | $21.84 | $0.11 | 352.0 | -0.09% |
| 2026-02-10 | $21.97 | $21.93 | $0.049 | 371.0 | -0.02% |
| 2026-02-09 | $22.57 | $21.86 | $0.715 | 917.0 | +0.39% |
| 2026-02-06 | $21.94 | $21.84 | $0.095 | 1,078.0 | +0.03% |
| 2026-02-05 | $21.84 | $21.84 | $0.0056 | 418.0 | -0.03% |
| 2026-02-04 | $21.85 | $21.85 | $0.00 | 294.0 | -0.54% |
| 2026-02-03 | $22.09 | $21.93 | $0.155 | 1,078.0 | -0.66% |
| 2026-02-02 | $22.21 | $22.05 | $0.1615 | 2,439.0 | +0.11% |
| 2026-01-30 | $22.51 | $22.09 | $0.425 | 639.0 | +0.18% |
| 2026-01-29 | $22.05 | $21.89 | $0.155 | 1,471.0 | +0.75% |
| 2026-01-28 | $21.92 | $21.83 | $0.09 | 1,549.0 | -0.32% |
| 2026-01-27 | $21.95 | $21.95 | $0.00 | 310.0 | +0.00% |
| 2026-01-26 | $21.96 | $21.95 | $0.015 | 342.0 | +0.37% |
| 2026-01-23 | $21.87 | $21.79 | $0.0781 | 2,532.0 | -0.33% |
| 2026-01-22 | $21.94 | $21.88 | $0.06 | 1,406.0 | -0.14% |
| 2026-01-21 | $22.00 | $21.97 | $0.03 | 386.0 | +0.25% |
| 2026-01-20 | $21.92 | $21.92 | $0.00 | 517.0 | -0.17% |
| 2026-01-16 | $21.95 | $21.80 | $0.1522 | 542.0 | +0.32% |
| 2026-01-15 | $21.88 | $21.88 | $0.00 | 87.00 | +0.16% |
The Spac And New Issue Etf 주식 (SPCX) 연도별 가격 이력
이 심층 분석에서는 The Spac And New Issue Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The Spac And New Issue Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The Spac And New Issue Etf 주식 (SPCX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $22.57 | $21.84 | $0.7306 | 7,785.0 | -0.82% |
| 2026-01 | $22.51 | $21.67 | $0.84 | 21,352.0 | +1.38% |
The Spac And New Issue Etf 주식 (SPCX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.57 | $21.70 | $3.87 | 44,581.0 | -14.49% |
| 2025-11 | $25.78 | $25.30 | $0.4841 | 12,877.0 | -1.42% |
| 2025-10 | $25.95 | $24.63 | $1.32 | 22,458.0 | +3.45% |
| 2025-09 | $25.35 | $23.77 | $1.58 | 28,669.0 | +1.40% |
| 2025-08 | $25.01 | $24.00 | $1.01 | 20,618.0 | -1.47% |
| 2025-07 | $26.40 | $24.30 | $2.10 | 25,364.0 | -1.59% |
| 2025-06 | $26.61 | $24.64 | $1.97 | 63,496.0 | +0.16% |
| 2025-05 | $25.99 | $24.15 | $1.84 | 46,753.0 | +4.49% |
| 2025-04 | $25.00 | $22.70 | $2.30 | 16,575.0 | +1.06% |
| 2025-03 | $24.99 | $23.53 | $1.46 | 13,550.0 | +1.02% |
| 2025-02 | $24.00 | $23.37 | $0.63 | 16,269.0 | +1.25% |
| 2025-01 | $23.66 | $22.40 | $1.26 | 13,853.0 | -0.21% |
The Spac And New Issue Etf 주식 (SPCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.94 | $22.50 | $1.44 | 51,669.0 | -0.68% |
| 2024-11 | $23.99 | $23.08 | $0.91 | 31,711.0 | -1.01% |
| 2024-10 | $23.93 | $23.25 | $0.68 | 32,998.0 | +1.15% |
| 2024-09 | $23.76 | $22.53 | $1.23 | 17,383.0 | +0.13% |
| 2024-08 | $23.99 | $22.51 | $1.48 | 22,192.0 | -0.46% |
| 2024-07 | $23.85 | $23.11 | $0.74 | 42,828.0 | +0.29% |
| 2024-06 | $23.90 | $23.21 | $0.69 | 33,557.0 | -0.52% |
| 2024-05 | $23.71 | $22.33 | $1.39 | 29,013.0 | +1.91% |
| 2024-04 | $23.50 | $23.08 | $0.4199 | 31,331.0 | +0.47% |
| 2024-03 | $23.23 | $22.46 | $0.7701 | 48,504.0 | -0.17% |
| 2024-02 | $23.66 | $21.60 | $2.06 | 47,149.0 | -0.19% |
| 2024-01 | $23.33 | $22.35 | $0.98 | 35,151.0 | +0.89% |
0.74%
0.47%
자본화:
|
볼륨(24시간):