Stockscreener 앱 받기
17.93
0.00%
0.00
시장 영업 전:
17.93
Defiance S P 500 Target Income Etf 주식 (SPYT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $18.04 | $17.86 | $0.1828 | 51,351.0 | +0.00% |
| 2025-08-06 | $17.96 | $17.80 | $0.16 | 54,638.0 | +0.62% |
| 2025-08-05 | $17.93 | $17.80 | $0.1256 | 80,055.0 | -0.39% |
| 2025-08-04 | $17.90 | $17.77 | $0.1315 | 157,058.0 | +1.30% |
| 2025-08-01 | $17.85 | $17.60 | $0.25 | 177,785.0 | -3.34% |
| 2025-07-31 | $18.45 | $18.22 | $0.23 | 45,463.0 | -0.25% |
| 2025-07-30 | $18.36 | $18.23 | $0.1244 | 38,296.0 | -0.07% |
| 2025-07-29 | $18.41 | $18.30 | $0.115 | 107,545.0 | -0.11% |
| 2025-07-28 | $18.38 | $18.30 | $0.0798 | 128,307.0 | +0.14% |
| 2025-07-25 | $18.35 | $18.29 | $0.06 | 43,645.0 | +0.25% |
| 2025-07-24 | $18.30 | $18.21 | $0.09 | 81,955.0 | +0.00% |
| 2025-07-23 | $18.28 | $18.21 | $0.0688 | 42,124.0 | +0.88% |
| 2025-07-22 | $18.15 | $18.07 | $0.08 | 56,870.0 | +0.00% |
| 2025-07-21 | $18.20 | $18.10 | $0.10 | 59,798.0 | +0.22% |
| 2025-07-18 | $18.12 | $18.06 | $0.0598 | 82,823.0 | +0.00% |
| 2025-07-17 | $18.10 | $17.99 | $0.11 | 49,163.0 | +0.50% |
| 2025-07-16 | $18.03 | $17.88 | $0.15 | 47,487.0 | -0.01% |
| 2025-07-15 | $18.10 | $17.99 | $0.11 | 45,447.0 | -0.33% |
| 2025-07-14 | $18.05 | $17.98 | $0.07 | 45,930.0 | +0.11% |
| 2025-07-11 | $18.05 | $17.96 | $0.085 | 73,026.0 | -0.11% |
| 2025-07-10 | $18.09 | $18.01 | $0.0797 | 115,560.0 | +0.12% |
| 2025-07-09 | $18.05 | $17.96 | $0.093 | 38,073.0 | +0.33% |
Defiance S P 500 Target Income Etf 주식 (SPYT) 연도별 가격 이력
이 심층 분석에서는 Defiance S P 500 Target Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPYT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance S P 500 Target Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance S P 500 Target Income Etf 주식 (SPYT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.04 | $17.60 | $0.4428 | 572,238.0 | -1.86% |
| 2025-07 | $18.45 | $17.82 | $0.63 | 1,649,039.0 | +0.55% |
| 2025-06 | $18.22 | $17.28 | $0.94 | 1,622,904.0 | +2.77% |
| 2025-05 | $17.83 | $16.79 | $1.04 | 1,406,587.0 | +2.97% |
| 2025-04 | $17.44 | $14.87 | $2.57 | 2,031,589.0 | -2.28% |
| 2025-03 | $18.81 | $17.20 | $1.61 | 1,896,586.0 | -7.57% |
| 2025-02 | $19.46 | $18.59 | $0.87 | 3,633,335.0 | -2.46% |
| 2025-01 | $19.74 | $18.75 | $0.99 | 2,661,576.0 | +1.83% |
Defiance S P 500 Target Income Etf 주식 (SPYT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.09 | $19.30 | $0.7875 | 2,690,399.0 | -3.65% |
| 2024-11 | $20.29 | $19.25 | $1.04 | 3,040,419.0 | +3.31% |
| 2024-10 | $20.20 | $19.50 | $0.70 | 1,685,531.0 | -2.34% |
| 2024-09 | $20.11 | $18.92 | $1.19 | 1,456,789.0 | +0.20% |
| 2024-08 | $20.12 | $18.28 | $1.84 | 2,412,180.0 | +2.14% |
| 2024-07 | $20.49 | $19.52 | $0.9665 | 2,288,802.0 | -2.63% |
| 2024-06 | $20.33 | $19.46 | $0.8656 | 2,140,850.0 | +1.26% |
| 2024-05 | $20.10 | $18.97 | $1.13 | 810,296.0 | +2.83% |
| 2024-04 | $19.87 | $19.08 | $0.79 | 342,834.0 | +0.00% |
0.08%
0.90%
자본화:
|
볼륨(24시간):