Stockscreener 앱 받기
33.34
1.15%
0.3788
시간 외 거래:
33.33
-0.0144
-0.04%
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $33.34 | $33.23 | $0.1135 | 2,328.0 | +1.15% |
| 2024-11-04 | $33.17 | $32.90 | $0.27 | 2,296.0 | +0.08% |
| 2024-11-01 | $33.26 | $32.94 | $0.3202 | 2,879.0 | -0.78% |
| 2024-10-31 | $33.30 | $33.13 | $0.17 | 5,321.0 | +0.19% |
| 2024-10-30 | $33.28 | $33.03 | $0.25 | 4,047.0 | -0.19% |
| 2024-10-29 | $33.31 | $33.14 | $0.17 | 2,468.0 | -1.07% |
| 2024-10-28 | $33.58 | $33.31 | $0.27 | 1,867.0 | +0.90% |
| 2024-10-25 | $33.66 | $33.26 | $0.4028 | 3,027.0 | -0.53% |
| 2024-10-24 | $33.57 | $33.39 | $0.18 | 1,970.0 | -0.19% |
| 2024-10-23 | $33.58 | $33.37 | $0.21 | 2,800.0 | -0.12% |
| 2024-10-22 | $33.55 | $33.36 | $0.194 | 3,142.0 | -0.43% |
| 2024-10-21 | $34.04 | $33.65 | $0.3882 | 2,834.0 | -1.11% |
| 2024-10-18 | $34.06 | $33.91 | $0.1477 | 6,563.0 | +0.07% |
| 2024-10-17 | $34.14 | $33.99 | $0.1475 | 4,647.0 | -0.34% |
| 2024-10-16 | $34.15 | $33.92 | $0.2304 | 1,489.0 | +0.90% |
| 2024-10-15 | $34.13 | $33.85 | $0.2854 | 2,018.0 | -0.31% |
| 2024-10-14 | $33.95 | $33.92 | $0.03 | 1,532.0 | +0.76% |
| 2024-10-11 | $33.69 | $33.61 | $0.0843 | 642.0 | +0.88% |
| 2024-10-10 | $33.47 | $33.34 | $0.1251 | 2,242.0 | -0.18% |
| 2024-10-09 | $33.46 | $33.29 | $0.1701 | 1,644.0 | +0.41% |
| 2024-10-08 | $33.44 | $33.15 | $0.29 | 5,950.0 | -0.39% |
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 연도별 가격 이력
이 심층 분석에서는 Aam S P 500 High Dividend Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aam S P 500 High Dividend Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.34 | $32.90 | $0.4444 | 9,831.0 | +0.43% |
| 2024-10 | $34.15 | $33.03 | $1.12 | 74,509.0 | -1.05% |
| 2024-09 | $33.55 | $31.19 | $2.36 | 71,068.0 | +2.67% |
| 2024-08 | $32.68 | $29.82 | $2.86 | 80,024.0 | +2.44% |
| 2024-07 | $32.03 | $29.48 | $2.55 | 81,907.0 | +6.09% |
| 2024-06 | $30.56 | $29.59 | $0.9719 | 98,465.0 | -0.86% |
| 2024-05 | $30.56 | $29.25 | $1.31 | 87,871.0 | +2.23% |
| 2024-04 | $31.50 | $29.32 | $2.18 | 68,456.0 | -5.52% |
| 2024-03 | $31.41 | $29.50 | $1.91 | 119,144.0 | +6.34% |
| 2024-02 | $29.71 | $28.60 | $1.11 | 123,036.0 | +1.38% |
| 2024-01 | $29.96 | $28.52 | $1.45 | 221,269.0 | -1.22% |
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.91 | $27.65 | $2.26 | 152,536.0 | +6.68% |
| 2023-11 | $27.65 | $25.59 | $2.05 | 378,039.0 | +6.80% |
| 2023-10 | $27.40 | $25.31 | $2.09 | 142,576.0 | -5.15% |
| 2023-09 | $28.71 | $26.98 | $1.73 | 99,709.0 | -4.00% |
| 2023-08 | $29.34 | $27.87 | $1.47 | 131,442.0 | -3.30% |
| 2023-07 | $29.50 | $28.14 | $1.36 | 171,441.0 | +3.30% |
| 2023-06 | $28.55 | $26.55 | $2.00 | 105,970.0 | +7.00% |
| 2023-05 | $27.98 | $26.51 | $1.47 | 436,778.0 | -4.68% |
| 2023-04 | $28.60 | $27.16 | $1.44 | 149,213.0 | -1.08% |
| 2023-03 | $29.55 | $26.44 | $3.11 | 206,013.0 | -3.24% |
| 2023-02 | $31.08 | $29.06 | $2.02 | 189,366.0 | -4.54% |
| 2023-01 | $30.66 | $29.07 | $1.59 | 235,189.0 | +5.22% |
Aam S P 500 High Dividend Value Etf 주식 (SPDV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.66 | $28.50 | $2.16 | 292,618.0 | -4.62% |
| 2022-11 | $30.44 | $27.77 | $2.68 | 199,258.0 | +6.90% |
| 2022-10 | $28.56 | $25.48 | $3.08 | 129,063.0 | +11.99% |
| 2022-09 | $29.54 | $25.42 | $4.12 | 246,974.0 | -10.88% |
| 2022-08 | $30.92 | $28.52 | $2.40 | 184,885.0 | -3.29% |
| 2022-07 | $29.51 | $27.66 | $1.85 | 130,762.0 | +3.04% |
| 2022-06 | $32.15 | $27.85 | $4.30 | 218,273.0 | -10.38% |
| 2022-05 | $32.17 | $29.93 | $2.25 | 371,053.0 | +4.11% |
| 2022-04 | $33.39 | $30.67 | $2.72 | 174,689.0 | -3.25% |
| 2022-03 | $32.45 | $30.44 | $2.01 | 225,860.0 | +1.62% |
| 2022-02 | $32.69 | $29.90 | $2.79 | 223,654.0 | -0.33% |
| 2022-01 | $32.57 | $29.98 | $2.59 | 272,824.0 | +1.19% |
1.06%
자본화:
|
볼륨(24시간):