Stockscreener 앱 받기
21.66
0.21%
-0.0455
시간 외 거래:
21.67
0.0055
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.67 | $21.65 | $0.02 | 3,224.0 | -0.21% |
| 2025-12-11 | $21.71 | $21.71 | $0.00 | 354.0 | -0.02% |
| 2025-12-10 | $21.72 | $21.72 | $0.0048 | 314.0 | +0.28% |
| 2025-12-09 | $21.66 | $21.66 | $0.00 | 332.0 | -0.09% |
| 2025-12-08 | $21.68 | $21.68 | $0.005 | 7,379.0 | -0.16% |
| 2025-12-05 | $21.71 | $21.71 | $0.00 | 26.00 | -0.10% |
| 2025-12-04 | $21.74 | $21.72 | $0.02 | 5,737.0 | -0.22% |
| 2025-12-03 | $21.78 | $21.74 | $0.04 | 3,908.0 | +0.16% |
| 2025-12-02 | $21.75 | $21.74 | $0.005 | 8,598.0 | +0.07% |
| 2025-12-01 | $21.73 | $21.72 | $0.01 | 26,104.0 | -0.38% |
| 2025-11-28 | $21.81 | $21.81 | $0.00 | 17.00 | -0.11% |
| 2025-11-26 | $21.84 | $21.84 | $0.00 | 195.0 | +0.09% |
| 2025-11-25 | $21.82 | $21.82 | $0.00 | 166.0 | +0.21% |
| 2025-11-24 | $21.77 | $21.74 | $0.03 | 1,710.0 | +0.16% |
| 2025-11-21 | $21.74 | $21.74 | $0.00 | 27.00 | +0.30% |
| 2025-11-20 | $21.70 | $21.67 | $0.03 | 5,866.0 | +0.08% |
| 2025-11-19 | $21.68 | $21.65 | $0.03 | 994.0 | -0.05% |
| 2025-11-18 | $21.66 | $21.66 | $0.0066 | 610.0 | +0.06% |
| 2025-11-17 | $21.65 | $21.65 | $0.0006 | 303.0 | +0.03% |
| 2025-11-14 | $21.66 | $21.64 | $0.0159 | 36,733.0 | -0.16% |
| 2025-11-13 | $21.69 | $21.68 | $0.011 | 544.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.78 | $21.65 | $0.13 | 59,200.0 | -0.68% |
| 2025-11 | $21.84 | $21.61 | $0.2252 | 108,596.0 | +0.57% |
| 2025-10 | $21.84 | $21.44 | $0.40 | 35,141.0 | +0.62% |
| 2025-09 | $21.84 | $21.45 | $0.3948 | 265,070.0 | +0.12% |
| 2025-08 | $21.55 | $21.35 | $0.1953 | 167,681.0 | +1.27% |
| 2025-07 | $21.37 | $21.14 | $0.232 | 230,507.0 | -0.54% |
| 2025-06 | $21.52 | $21.14 | $0.38 | 173,158.0 | +0.68% |
| 2025-05 | $21.36 | $20.98 | $0.38 | 94,200.0 | -0.98% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):