Stockscreener 앱 받기
46.64
1.51%
0.6929
Day Hagan Smart Sector Etf 주식 (SSUS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $46.71 | $46.10 | $0.61 | 11,676.0 | +1.51% |
| 2025-08-21 | $46.06 | $45.83 | $0.23 | 24,242.0 | -0.36% |
| 2025-08-20 | $46.15 | $45.76 | $0.3899 | 25,784.0 | -0.13% |
| 2025-08-19 | $46.46 | $46.12 | $0.34 | 22,772.0 | -0.43% |
| 2025-08-18 | $46.42 | $46.34 | $0.08 | 15,328.0 | +0.01% |
| 2025-08-15 | $46.54 | $46.36 | $0.1776 | 10,336.0 | -0.27% |
| 2025-08-14 | $46.51 | $46.33 | $0.18 | 23,816.0 | -0.06% |
| 2025-08-13 | $46.52 | $46.37 | $0.1458 | 21,054.0 | +0.52% |
| 2025-08-12 | $46.28 | $45.90 | $0.3802 | 19,840.0 | +1.24% |
| 2025-08-11 | $45.95 | $45.71 | $0.2435 | 16,820.0 | -0.28% |
| 2025-08-08 | $45.87 | $45.71 | $0.1649 | 7,550.0 | +0.67% |
| 2025-08-07 | $45.90 | $45.38 | $0.5124 | 17,947.0 | -0.28% |
| 2025-08-06 | $45.72 | $45.40 | $0.3185 | 12,153.0 | +0.56% |
| 2025-08-05 | $45.62 | $45.36 | $0.2634 | 8,596.0 | -0.35% |
| 2025-08-04 | $45.57 | $45.35 | $0.2236 | 14,190.0 | +1.41% |
| 2025-08-01 | $45.22 | $44.75 | $0.47 | 30,248.0 | -1.58% |
| 2025-07-31 | $46.15 | $45.57 | $0.58 | 16,823.0 | -0.36% |
| 2025-07-30 | $46.07 | $45.68 | $0.3899 | 24,466.0 | -0.28% |
| 2025-07-29 | $46.21 | $45.91 | $0.30 | 39,293.0 | -0.38% |
| 2025-07-28 | $46.17 | $46.02 | $0.1492 | 100,338.0 | +0.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $46.71 | $44.75 | $1.96 | 294,028.0 | +2.14% |
| 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% |
Day Hagan Smart Sector Etf 주식 (SSUS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.18 | $34.70 | $1.48 | 1,305,197.0 | +2.20% |
| 2023-11 | $34.92 | $33.28 | $1.64 | 2,833,220.0 | +4.29% |
| 2023-10 | $35.07 | $32.71 | $2.36 | 1,212,569.0 | -2.03% |
| 2023-09 | $35.99 | $33.80 | $2.20 | 1,393,871.0 | -4.59% |
| 2023-08 | $36.52 | $34.61 | $1.91 | 1,364,702.0 | -2.32% |
| 2023-07 | $36.95 | $35.00 | $1.95 | 1,656,925.0 | +3.10% |
| 2023-06 | $35.80 | $33.43 | $2.37 | 2,209,001.0 | +5.72% |
| 2023-05 | $33.85 | $32.44 | $1.41 | 1,523,666.0 | +0.60% |
| 2023-04 | $33.44 | $32.39 | $1.05 | 1,092,404.0 | +1.15% |
| 2023-03 | $33.03 | $30.81 | $2.22 | 865,568.0 | +0.00% |
1.41%
자본화:
|
볼륨(24시간):