Stockscreener 앱 받기
25.41
0.10%
-0.026
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $25.41 | $25.32 | $0.085 | 637.0 | -0.10% |
| 2025-12-04 | $25.43 | $25.41 | $0.0161 | 220.0 | +0.10% |
| 2025-12-03 | $25.41 | $25.41 | $0.00 | 199.0 | +0.13% |
| 2025-12-02 | $25.37 | $25.37 | $0.00 | 49.00 | -0.25% |
| 2025-12-01 | $25.44 | $25.44 | $0.00 | 38.00 | -0.13% |
| 2025-11-28 | $25.48 | $25.47 | $0.015 | 241.0 | -0.25% |
| 2025-11-26 | $25.54 | $25.36 | $0.175 | 536.0 | +0.19% |
| 2025-11-25 | $25.49 | $25.30 | $0.1855 | 684.0 | -0.02% |
| 2025-11-24 | $25.68 | $25.30 | $0.38 | 394.0 | -0.02% |
| 2025-11-21 | $25.50 | $25.32 | $0.175 | 2,497.0 | +0.11% |
| 2025-11-20 | $25.47 | $25.47 | $0.00 | 188.0 | -0.24% |
| 2025-11-19 | $25.53 | $25.53 | $0.00 | 146.0 | +0.00% |
| 2025-11-18 | $25.53 | $25.47 | $0.0617 | 717.0 | -0.11% |
| 2025-11-17 | $25.66 | $25.46 | $0.1964 | 1,438.0 | -0.34% |
| 2025-11-14 | $25.67 | $25.64 | $0.0253 | 316.0 | +0.07% |
| 2025-11-13 | $25.65 | $25.57 | $0.0845 | 1,098.0 | -0.02% |
| 2025-11-12 | $25.63 | $25.63 | $0.00 | 87.00 | -0.31% |
| 2025-11-11 | $25.71 | $25.47 | $0.2408 | 2,000.0 | -0.02% |
| 2025-11-10 | $25.72 | $25.72 | $0.0044 | 797.0 | +0.13% |
| 2025-11-07 | $25.68 | $25.68 | $0.00 | 259.0 | -0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.44 | $25.32 | $0.1168 | 1,780.0 | -0.26% |
| 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% |
The Spac And New Issue Etf 주식 (SPCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.61 | $22.90 | $0.7137 | 46,519.0 | -2.29% |
| 2023-11 | $23.66 | $22.99 | $0.67 | 22,776.0 | +0.47% |
| 2023-10 | $23.63 | $23.00 | $0.63 | 29,650.0 | +0.32% |
| 2023-09 | $23.90 | $23.00 | $0.90 | 24,356.0 | -1.83% |
| 2023-08 | $23.92 | $23.41 | $0.5099 | 28,282.0 | +0.80% |
| 2023-07 | $24.00 | $22.11 | $1.89 | 40,336.0 | -1.50% |
| 2023-06 | $24.21 | $23.60 | $0.61 | 42,043.0 | +1.57% |
| 2023-05 | $23.98 | $23.54 | $0.44 | 36,049.0 | -0.17% |
| 2023-04 | $24.00 | $22.85 | $1.15 | 23,692.0 | -0.88% |
| 2023-03 | $24.25 | $23.79 | $0.46 | 23,170.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):