Stockscreener 앱 받기
56.22
1.16%
-0.6626
Day Hagan Smart Sector Etf 주식 (SSUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $56.42 | $56.09 | $0.33 | 17,215.0 | -1.16% |
| 2026-10-21 | $56.95 | $56.65 | $0.30 | 7,521.0 | +0.77% |
| 2026-10-20 | $56.69 | $56.20 | $0.493 | 10,365.0 | +0.37% |
| 2026-10-19 | $56.53 | $56.24 | $0.295 | 13,843.0 | +0.27% |
| 2026-10-16 | $56.64 | $55.90 | $0.74 | 16,870.0 | -1.03% |
| 2026-10-15 | $56.72 | $56.25 | $0.4662 | 22,121.0 | +0.32% |
| 2026-10-14 | $56.90 | $56.35 | $0.545 | 18,799.0 | -1.12% |
| 2026-10-13 | $57.19 | $57.00 | $0.19 | 5,521.0 | +0.01% |
| 2026-10-12 | $57.18 | $57.06 | $0.12 | 23,904.0 | -0.11% |
| 2026-10-09 | $57.24 | $56.94 | $0.2961 | 7,795.0 | +0.67% |
| 2026-10-08 | $56.96 | $56.71 | $0.2531 | 18,975.0 | -0.32% |
| 2026-10-07 | $57.06 | $56.80 | $0.265 | 9,203.0 | -0.38% |
| 2026-10-06 | $57.38 | $57.17 | $0.205 | 8,451.0 | +0.54% |
| 2026-10-05 | $57.02 | $56.76 | $0.2572 | 8,858.0 | +0.57% |
| 2026-10-02 | $56.76 | $56.48 | $0.28 | 39,202.0 | +0.72% |
| 2026-10-01 | $56.32 | $55.82 | $0.4999 | 135,983.0 | +0.16% |
| 2026-09-30 | $56.44 | $56.08 | $0.36 | 18,208.0 | -0.12% |
| 2026-09-29 | $56.22 | $56.01 | $0.2035 | 26,890.0 | -0.10% |
| 2026-09-28 | $56.45 | $56.12 | $0.33 | 22,207.0 | -0.86% |
| 2026-09-25 | $56.73 | $56.41 | $0.3199 | 401,337.0 | +0.49% |
| 2026-09-24 | $56.44 | $56.13 | $0.3099 | 8,859.0 | +0.01% |
| 2026-09-23 | $56.50 | $56.37 | $0.1299 | 23,214.0 | -0.67% |
| 2026-09-22 | $56.87 | $56.70 | $0.1699 | 13,828.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $57.38 | $55.82 | $1.55 | 364,626.0 | +0.25% |
| 2026-09 | $56.87 | $55.01 | $1.86 | 767,774.0 | -0.32% |
| 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% |
0.61%
1.21%
자본화:
|
볼륨(24시간):