Stockscreener 앱 받기
21.14
0.52%
0.11
시간 외 거래:
21.14
Day Hagan Smart Sector Fixed Income Etf 주식 (SSFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $21.14 | $21.12 | $0.02 | 552.0 | +0.52% |
| 2025-05-14 | $21.09 | $21.03 | $0.065 | 1,537.0 | -0.39% |
| 2025-05-13 | $21.11 | $21.09 | $0.0223 | 465.0 | -0.08% |
| 2025-05-12 | $21.14 | $21.13 | $0.0119 | 1,012.0 | -0.38% |
| 2025-05-09 | $21.24 | $21.21 | $0.0322 | 1,882.0 | +0.18% |
| 2025-05-08 | $21.21 | $21.17 | $0.04 | 1,130.0 | -0.58% |
| 2025-05-07 | $21.31 | $21.29 | $0.025 | 686.0 | +0.20% |
| 2025-05-06 | $21.25 | $21.25 | $0.00 | 604.0 | +0.20% |
| 2025-05-05 | $21.22 | $21.18 | $0.035 | 1,488.0 | -0.19% |
| 2025-05-02 | $21.29 | $21.22 | $0.07 | 40,066.0 | -0.51% |
| 2025-05-01 | $21.36 | $21.33 | $0.03 | 20,283.0 | -0.37% |
| 2025-04-30 | $21.44 | $21.40 | $0.0396 | 899.0 | -0.02% |
| 2025-04-29 | $21.44 | $21.41 | $0.0343 | 1,301.0 | +0.35% |
| 2025-04-28 | $21.38 | $21.37 | $0.010 | 3,401.0 | +0.26% |
| 2025-04-25 | $21.32 | $21.32 | $0.00 | 87.00 | +0.26% |
| 2025-04-24 | $21.26 | $21.20 | $0.0645 | 3,624.0 | +0.76% |
| 2025-04-23 | $21.19 | $21.10 | $0.09 | 3,673.0 | +0.29% |
| 2025-04-22 | $21.09 | $21.04 | $0.05 | 2,426.0 | +0.12% |
| 2025-04-21 | $21.08 | $21.01 | $0.0656 | 1,803.0 | -0.64% |
| 2025-04-17 | $21.16 | $21.14 | $0.02 | 2,155.0 | -0.24% |
| 2025-04-16 | $21.25 | $21.16 | $0.09 | 1,407.0 | +0.28% |
Day Hagan Smart Sector Fixed Income Etf 주식 (SSFI) 연도별 가격 이력
이 심층 분석에서는 Day Hagan Smart Sector Fixed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Day Hagan Smart Sector Fixed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Day Hagan Smart Sector Fixed Income Etf 주식 (SSFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.36 | $21.03 | $0.33 | 70,257.0 | -1.40% |
| 2025-04 | $21.59 | $20.92 | $0.675 | 258,247.0 | +0.70% |
| 2025-03 | $21.56 | $21.19 | $0.37 | 137,690.0 | -0.88% |
| 2025-02 | $21.48 | $20.84 | $0.64 | 520,153.0 | +2.53% |
| 2025-01 | $21.05 | $20.52 | $0.525 | 136,142.0 | +0.58% |
Day Hagan Smart Sector Fixed Income Etf 주식 (SSFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.69 | $20.79 | $0.9057 | 72,631.0 | -3.36% |
| 2024-11 | $21.60 | $21.16 | $0.4366 | 65,605.0 | +1.23% |
| 2024-10 | $22.00 | $21.27 | $0.73 | 49,535.0 | -2.52% |
| 2024-09 | $22.23 | $21.69 | $0.535 | 298,149.0 | +0.39% |
| 2024-08 | $21.93 | $21.56 | $0.3654 | 108,280.0 | +1.49% |
| 2024-07 | $21.51 | $20.90 | $0.61 | 118,611.0 | +2.03% |
| 2024-06 | $21.46 | $21.05 | $0.412 | 231,890.0 | -0.00% |
| 2024-05 | $21.22 | $20.73 | $0.4851 | 157,583.0 | +1.63% |
| 2024-04 | $21.14 | $20.64 | $0.50 | 91,789.0 | -2.24% |
| 2024-03 | $21.40 | $21.08 | $0.32 | 108,056.0 | +0.35% |
| 2024-02 | $21.40 | $20.97 | $0.43 | 179,078.0 | -0.82% |
| 2024-01 | $21.33 | $19.70 | $1.63 | 164,782.0 | -0.28% |
Day Hagan Smart Sector Fixed Income Etf 주식 (SSFI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.79 | $19.62 | $2.17 | 233,933.0 | +1.12% |
| 2023-11 | $21.20 | $20.46 | $0.735 | 121,972.0 | +3.57% |
| 2023-10 | $20.68 | $20.19 | $0.4932 | 126,586.0 | +0.00% |
1.17%
0.11%
자본화:
|
볼륨(24시간):