Stockscreener 앱 받기
49.13
1.08%
-0.538
Day Hagan Smart Sector Etf 주식 (SSUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $49.80 | $48.96 | $0.8401 | 26,765.0 | -0.97% |
| 2026-02-11 | $49.86 | $49.52 | $0.3431 | 41,589.0 | +0.13% |
| 2026-02-10 | $49.85 | $49.61 | $0.2434 | 35,684.0 | -0.06% |
| 2026-02-09 | $49.71 | $49.19 | $0.52 | 77,627.0 | +0.66% |
| 2026-02-06 | $49.31 | $48.61 | $0.70 | 24,345.0 | +1.90% |
| 2026-02-05 | $48.74 | $48.34 | $0.40 | 15,367.0 | -1.21% |
| 2026-02-04 | $49.34 | $48.74 | $0.6026 | 13,098.0 | -0.52% |
| 2026-02-03 | $49.69 | $48.86 | $0.83 | 60,530.0 | -0.82% |
| 2026-02-02 | $49.80 | $49.10 | $0.705 | 219,168.0 | +0.50% |
| 2026-01-30 | $49.64 | $49.23 | $0.41 | 16,687.0 | -0.39% |
| 2026-01-29 | $49.90 | $49.11 | $0.79 | 51,449.0 | -0.50% |
| 2026-01-28 | $50.09 | $49.80 | $0.2857 | 34,888.0 | +0.08% |
| 2026-01-27 | $49.89 | $49.71 | $0.1799 | 9,276.0 | +0.36% |
| 2026-01-26 | $49.72 | $49.61 | $0.11 | 9,429.0 | +0.38% |
| 2026-01-23 | $49.52 | $49.25 | $0.2699 | 9,256.0 | +0.19% |
| 2026-01-22 | $49.49 | $49.28 | $0.2058 | 52,220.0 | +0.67% |
| 2026-01-21 | $49.22 | $48.44 | $0.78 | 23,441.0 | +1.25% |
| 2026-01-20 | $48.92 | $48.42 | $0.5095 | 12,586.0 | -2.08% |
| 2026-01-16 | $49.66 | $49.40 | $0.255 | 9,577.0 | -0.18% |
| 2026-01-15 | $49.78 | $49.52 | $0.2608 | 23,179.0 | +0.32% |
| 2026-01-14 | $49.54 | $49.14 | $0.40 | 25,801.0 | -0.62% |
| 2026-01-13 | $49.85 | $49.57 | $0.2851 | 14,491.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $49.86 | $48.34 | $1.52 | 514,173.0 | -0.44% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):