Stockscreener 앱 받기
5.87
0.34%
0.02
시간 외 거래:
5.87
Total Return Securities Fund 주식 (SWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $5.94 | $5.85 | $0.09 | 20,990.0 | +0.34% |
| 2025-10-10 | $6.03 | $5.84 | $0.19 | 125,328.0 | -1.35% |
| 2025-10-09 | $5.98 | $5.93 | $0.05 | 43,769.0 | -0.67% |
| 2025-10-08 | $6.02 | $5.97 | $0.05 | 112,212.0 | -0.17% |
| 2025-10-07 | $6.04 | $5.97 | $0.0674 | 54,795.0 | -1.24% |
| 2025-10-06 | $6.10 | $6.03 | $0.07 | 33,093.0 | -0.16% |
| 2025-10-03 | $6.11 | $6.04 | $0.0699 | 31,371.0 | -0.25% |
| 2025-10-02 | $6.10 | $6.08 | $0.02 | 10,173.0 | -0.33% |
| 2025-10-01 | $6.11 | $6.08 | $0.03 | 34,773.0 | +0.33% |
| 2025-09-30 | $6.09 | $6.04 | $0.0464 | 12,919.0 | -0.16% |
| 2025-09-29 | $6.11 | $6.08 | $0.0278 | 11,920.0 | +0.50% |
| 2025-09-26 | $6.08 | $6.04 | $0.045 | 55,364.0 | +0.83% |
| 2025-09-25 | $6.05 | $6.01 | $0.04 | 22,892.0 | -1.15% |
| 2025-09-24 | $6.09 | $6.06 | $0.03 | 31,611.0 | +0.00% |
| 2025-09-23 | $6.11 | $6.07 | $0.04 | 17,118.0 | +0.00% |
| 2025-09-22 | $6.10 | $6.08 | $0.02 | 15,759.0 | -0.65% |
| 2025-09-19 | $6.16 | $6.10 | $0.06 | 18,601.0 | -0.08% |
| 2025-09-18 | $6.16 | $6.12 | $0.04 | 17,018.0 | -0.08% |
| 2025-09-17 | $6.15 | $6.11 | $0.04 | 17,511.0 | -0.16% |
| 2025-09-16 | $6.17 | $6.13 | $0.04 | 5,119.0 | -0.16% |
Total Return Securities Fund 주식 (SWZ) 연도별 가격 이력
이 심층 분석에서는 Total Return Securities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Total Return Securities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Total Return Securities Fund 주식 (SWZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.11 | $5.84 | $0.27 | 487,494.0 | -3.45% |
| 2025-09 | $6.18 | $5.99 | $0.1899 | 522,835.0 | +0.66% |
| 2025-08 | $6.22 | $6.00 | $0.22 | 2,020,738.0 | -1.95% |
| 2025-07 | $6.43 | $6.15 | $0.28 | 1,112,029.0 | -2.84% |
| 2025-06 | $6.41 | $6.24 | $0.165 | 465,833.0 | +0.32% |
| 2025-05 | $6.42 | $6.23 | $0.19 | 1,499,896.0 | +0.64% |
| 2025-04 | $9.43 | $6.01 | $3.42 | 2,827,419.0 | -31.89% |
| 2025-03 | $9.29 | $8.80 | $0.49 | 785,303.0 | +3.02% |
| 2025-02 | $9.11 | $8.60 | $0.5104 | 593,852.0 | +3.23% |
| 2025-01 | $8.82 | $7.53 | $1.29 | 1,558,504.0 | +15.75% |
Total Return Securities Fund 주식 (SWZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.98 | $7.49 | $0.49 | 482,846.0 | -3.93% |
| 2024-11 | $8.44 | $7.68 | $0.7567 | 564,982.0 | -2.84% |
| 2024-10 | $8.97 | $8.08 | $0.89 | 535,038.0 | -9.39% |
| 2024-09 | $9.14 | $8.59 | $0.55 | 401,068.0 | +0.22% |
| 2024-08 | $8.95 | $8.28 | $0.67 | 522,430.0 | +4.81% |
| 2024-07 | $8.58 | $8.00 | $0.58 | 355,996.0 | +5.58% |
| 2024-06 | $8.38 | $7.55 | $0.8295 | 389,925.0 | +0.25% |
| 2024-05 | $8.08 | $7.53 | $0.55 | 421,021.0 | +6.34% |
| 2024-04 | $7.99 | $7.49 | $0.50 | 349,794.0 | -4.54% |
| 2024-03 | $8.08 | $7.78 | $0.30 | 265,394.0 | +0.89% |
| 2024-02 | $8.12 | $7.77 | $0.35 | 305,992.0 | -2.12% |
| 2024-01 | $8.28 | $7.82 | $0.46 | 281,309.0 | -2.07% |
Total Return Securities Fund 주식 (SWZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.28 | $7.73 | $0.55 | 371,128.0 | +6.01% |
| 2023-11 | $7.75 | $7.17 | $0.5755 | 272,985.0 | +8.33% |
| 2023-10 | $7.66 | $7.12 | $0.54 | 509,756.0 | -6.54% |
| 2023-09 | $8.21 | $7.33 | $0.88 | 415,781.0 | -6.03% |
| 2023-08 | $8.53 | $7.96 | $0.57 | 803,852.0 | -4.80% |
| 2023-07 | $8.57 | $8.04 | $0.5203 | 160,284.0 | +3.89% |
| 2023-06 | $8.35 | $8.02 | $0.33 | 320,770.0 | +1.79% |
| 2023-05 | $8.44 | $8.06 | $0.38 | 511,395.0 | -2.82% |
| 2023-04 | $8.40 | $7.92 | $0.4801 | 562,293.0 | +4.79% |
| 2023-03 | $7.95 | $7.44 | $0.5099 | 536,089.0 | +2.45% |
| 2023-02 | $8.21 | $7.64 | $0.57 | 383,902.0 | -5.15% |
| 2023-01 | $8.21 | $7.56 | $0.65 | 306,458.0 | +7.94% |
3.11%
자본화:
|
볼륨(24시간):