Stockscreener 앱 받기
56.45
0.27%
-0.1553
시간 외 거래:
56.41
-0.04
-0.07%
Day Hagan Smart Sector Etf 주식 (SSUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $56.57 | $56.37 | $0.2048 | 79,866.0 | -0.27% |
| 2026-09-03 | $56.66 | $56.30 | $0.36 | 11,761.0 | +1.03% |
| 2026-09-02 | $56.12 | $55.84 | $0.2705 | 14,647.0 | +0.44% |
| 2026-09-01 | $56.02 | $55.68 | $0.34 | 31,443.0 | -0.85% |
| 2026-08-31 | $56.27 | $56.11 | $0.155 | 17,342.0 | -0.18% |
| 2026-08-28 | $56.78 | $56.36 | $0.4239 | 8,351.0 | -0.39% |
| 2026-08-27 | $56.62 | $56.43 | $0.185 | 93,156.0 | +0.73% |
| 2026-08-26 | $56.32 | $56.12 | $0.205 | 4,412.0 | +0.04% |
| 2026-08-25 | $56.22 | $55.94 | $0.28 | 9,661.0 | +0.32% |
| 2026-08-24 | $56.05 | $55.88 | $0.175 | 8,075.0 | -0.37% |
| 2026-08-21 | $56.26 | $56.13 | $0.1299 | 5,576.0 | +0.41% |
| 2026-08-20 | $56.38 | $55.95 | $0.4312 | 18,674.0 | -0.73% |
| 2026-08-19 | $56.62 | $56.36 | $0.255 | 29,144.0 | +0.08% |
| 2026-08-18 | $56.51 | $56.31 | $0.1917 | 8,871.0 | -0.74% |
| 2026-08-17 | $56.98 | $56.74 | $0.2445 | 16,497.0 | -0.50% |
| 2026-08-14 | $57.14 | $56.94 | $0.1999 | 27,017.0 | +0.00% |
| 2026-08-13 | $57.15 | $56.86 | $0.29 | 22,459.0 | +0.69% |
| 2026-08-12 | $56.71 | $56.56 | $0.1499 | 8,781.0 | +0.34% |
| 2026-08-11 | $56.64 | $56.39 | $0.2549 | 14,469.0 | -0.11% |
| 2026-08-10 | $56.63 | $56.47 | $0.16 | 12,686.0 | +0.02% |
| 2026-08-07 | $56.52 | $56.33 | $0.1937 | 14,008.0 | +0.58% |
Day Hagan Smart Sector Etf 주식 (SSUS) 연도별 가격 이력
이 심층 분석에서는 Day Hagan Smart Sector Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSUS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Day Hagan Smart Sector Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Day Hagan Smart Sector Etf 주식 (SSUS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $56.66 | $55.68 | $0.98 | 217,583.0 | +0.34% |
| 2026-08 | $57.15 | $54.76 | $2.39 | 462,319.0 | +3.27% |
| 2026-07 | $55.56 | $53.30 | $2.26 | 370,272.0 | -1.50% |
| 2026-06 | $56.34 | $52.86 | $3.48 | 624,681.0 | -1.04% |
| 2026-05 | $55.95 | $52.01 | $3.94 | 762,890.0 | +7.58% |
| 2026-04 | $52.02 | $46.41 | $5.60 | 852,839.0 | +11.28% |
| 2026-03 | $49.51 | $45.21 | $4.30 | 911,868.0 | -5.41% |
| 2026-02 | $49.86 | $48.34 | $1.52 | 897,166.0 | -0.10% |
| 2026-01 | $50.09 | $48.42 | $1.67 | 632,870.0 | +1.34% |
Day Hagan Smart Sector Etf 주식 (SSUS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.71 | $48.21 | $1.50 | 387,246.0 | +0.52% |
| 2025-11 | $49.39 | $46.72 | $2.67 | 587,416.0 | -0.62% |
| 2025-10 | $49.69 | $47.35 | $2.34 | 486,993.0 | +1.83% |
| 2025-09 | $48.35 | $45.92 | $2.43 | 536,322.0 | +3.78% |
| 2025-08 | $46.85 | $44.75 | $2.10 | 460,154.0 | +1.95% |
| 2025-07 | $46.21 | $44.81 | $1.40 | 762,555.0 | +1.53% |
| 2025-06 | $45.03 | $42.46 | $2.57 | 787,786.0 | +5.17% |
| 2025-05 | $43.30 | $40.56 | $2.74 | 1,479,768.0 | +5.84% |
| 2025-04 | $41.23 | $35.27 | $5.96 | 1,634,437.0 | -0.76% |
| 2025-03 | $43.02 | $39.81 | $3.20 | 1,019,993.0 | -4.93% |
| 2025-02 | $43.99 | $42.07 | $1.92 | 568,518.0 | -0.97% |
| 2025-01 | $43.78 | $41.36 | $2.42 | 938,294.0 | +2.78% |
Day Hagan Smart Sector Etf 주식 (SSUS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.15 | $41.92 | $2.23 | 625,557.0 | -3.70% |
| 2024-11 | $43.87 | $41.12 | $2.75 | 470,872.0 | +6.45% |
| 2024-10 | $42.38 | $41.03 | $1.35 | 613,067.0 | -1.03% |
| 2024-09 | $41.73 | $39.12 | $2.61 | 511,734.0 | +2.06% |
| 2024-08 | $40.76 | $36.97 | $3.79 | 658,373.0 | +2.20% |
| 2024-07 | $40.96 | $38.99 | $1.97 | 1,194,245.0 | +0.91% |
| 2024-06 | $39.92 | $37.99 | $1.93 | 1,046,961.0 | +3.05% |
| 2024-05 | $38.83 | $36.62 | $2.21 | 1,503,756.0 | +4.27% |
| 2024-04 | $38.52 | $36.25 | $2.27 | 1,861,016.0 | -4.37% |
| 2024-03 | $38.53 | $37.15 | $1.38 | 1,375,956.0 | +2.51% |
| 2024-02 | $37.61 | $35.97 | $1.64 | 1,449,729.0 | +4.41% |
| 2024-01 | $36.47 | $34.92 | $1.55 | 1,533,378.0 | +0.83% |
0.48%
0.13%
자본화:
|
볼륨(24시간):