Stockscreener 앱 받기
50.74
6.98%
-3.81
Spear Alpha Etf 주식 (SPRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $55.21 | $49.78 | $5.43 | 138,705.0 | -6.98% |
| 2026-07-01 | $56.28 | $54.43 | $1.85 | 80,848.0 | -5.92% |
| 2026-06-30 | $58.37 | $56.17 | $2.20 | 68,397.0 | +3.44% |
| 2026-06-29 | $56.05 | $51.22 | $4.83 | 138,631.0 | +5.81% |
| 2026-06-26 | $53.46 | $52.03 | $1.43 | 206,976.0 | -3.21% |
| 2026-06-25 | $56.47 | $52.49 | $3.98 | 83,132.0 | +1.64% |
| 2026-06-24 | $55.15 | $52.69 | $2.46 | 135,552.0 | -1.83% |
| 2026-06-23 | $56.32 | $54.30 | $2.02 | 162,946.0 | -6.30% |
| 2026-06-22 | $58.77 | $57.15 | $1.62 | 251,186.0 | +1.05% |
| 2026-06-18 | $58.22 | $56.65 | $1.57 | 77,168.0 | +4.10% |
| 2026-06-17 | $57.81 | $55.62 | $2.19 | 127,594.0 | +0.81% |
| 2026-06-16 | $58.08 | $55.17 | $2.91 | 137,960.0 | -4.92% |
| 2026-06-15 | $58.31 | $56.79 | $1.52 | 99,737.0 | +4.95% |
| 2026-06-12 | $56.14 | $53.96 | $2.18 | 137,710.0 | +1.50% |
| 2026-06-11 | $54.61 | $51.21 | $3.40 | 357,459.0 | +8.24% |
| 2026-06-10 | $53.54 | $50.26 | $3.28 | 239,118.0 | -3.15% |
| 2026-06-09 | $55.77 | $48.61 | $7.16 | 619,754.0 | -3.42% |
| 2026-06-08 | $54.84 | $52.67 | $2.16 | 189,367.0 | +4.65% |
| 2026-06-05 | $55.14 | $50.89 | $4.25 | 338,816.0 | -10.41% |
| 2026-06-04 | $58.05 | $54.48 | $3.57 | 118,928.0 | -0.74% |
| 2026-06-03 | $59.10 | $56.54 | $2.56 | 95,834.0 | -1.57% |
Spear Alpha Etf 주식 (SPRX) 연도별 가격 이력
이 심층 분석에서는 Spear Alpha Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spear Alpha Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spear Alpha Etf 주식 (SPRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $56.28 | $49.78 | $6.50 | 358,258.0 | -12.49% |
| 2026-06 | $59.10 | $48.61 | $10.49 | 3,824,885.0 | +5.73% |
| 2026-05 | $56.52 | $42.69 | $13.83 | 2,973,962.0 | +27.00% |
| 2026-04 | $45.56 | $34.88 | $10.68 | 2,185,612.0 | +21.31% |
| 2026-03 | $40.38 | $32.75 | $7.63 | 2,894,629.0 | -8.64% |
| 2026-02 | $42.48 | $36.22 | $6.26 | 4,776,212.0 | -3.78% |
| 2026-01 | $43.92 | $39.13 | $4.79 | 3,431,722.0 | +5.18% |
Spear Alpha Etf 주식 (SPRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.75 | $35.38 | $6.37 | 2,323,427.0 | -1.24% |
| 2025-11 | $44.48 | $33.23 | $11.25 | 3,089,722.0 | -9.81% |
| 2025-10 | $44.33 | $37.95 | $6.38 | 3,717,542.0 | +13.50% |
| 2025-09 | $40.32 | $32.60 | $7.72 | 2,664,999.0 | +13.69% |
| 2025-08 | $35.98 | $31.31 | $4.67 | 2,185,797.0 | +1.77% |
| 2025-07 | $34.14 | $28.27 | $5.87 | 815,563.0 | +12.50% |
| 2025-06 | $29.74 | $26.29 | $3.45 | 640,716.0 | +11.57% |
| 2025-05 | $27.92 | $21.98 | $5.94 | 988,658.0 | +24.32% |
| 2025-04 | $21.61 | $16.31 | $5.30 | 989,410.0 | +7.61% |
| 2025-03 | $23.93 | $19.20 | $4.73 | 959,989.0 | -16.43% |
| 2025-02 | $29.13 | $22.79 | $6.34 | 782,010.0 | -14.67% |
| 2025-01 | $30.42 | $25.46 | $4.96 | 813,192.0 | +2.51% |
Spear Alpha Etf 주식 (SPRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.75 | $26.10 | $2.65 | 508,321.0 | +4.93% |
| 2024-11 | $26.86 | $23.28 | $3.58 | 384,715.0 | +12.29% |
| 2024-10 | $24.56 | $22.19 | $2.37 | 501,648.0 | +3.31% |
| 2024-09 | $23.37 | $19.98 | $3.39 | 657,830.0 | +1.20% |
| 2024-08 | $23.19 | $18.05 | $5.14 | 681,516.0 | +3.36% |
| 2024-07 | $24.44 | $20.56 | $3.88 | 1,150,790.0 | -7.72% |
| 2024-06 | $23.87 | $21.68 | $2.19 | 1,077,335.0 | +6.89% |
| 2024-05 | $23.58 | $21.50 | $2.08 | 1,085,085.0 | +0.46% |
| 2024-04 | $23.66 | $20.81 | $2.85 | 1,351,144.0 | -6.40% |
| 2024-03 | $25.28 | $22.59 | $2.69 | 2,269,359.0 | -5.29% |
| 2024-02 | $25.66 | $22.65 | $3.01 | 4,065,120.0 | +8.74% |
| 2024-01 | $23.81 | $20.62 | $3.18 | 2,196,918.0 | +1.20% |
0.82%
0.78%
자본화:
|
볼륨(24시간):