Stockscreener 앱 받기
5.78
0.17%
0.01
Total Return Securities Fund 주식 (SWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.80 | $5.76 | $0.035 | 12,677.0 | +0.17% |
| 2026-10-15 | $5.78 | $5.73 | $0.045 | 33,130.0 | +0.87% |
| 2026-10-14 | $5.73 | $5.70 | $0.03 | 823.0 | -0.52% |
| 2026-10-13 | $5.78 | $5.70 | $0.08 | 27,789.0 | -0.17% |
| 2026-10-12 | $5.82 | $5.74 | $0.075 | 10,278.0 | -0.35% |
| 2026-10-09 | $5.78 | $5.75 | $0.035 | 31,794.0 | +0.49% |
| 2026-10-08 | $5.76 | $5.71 | $0.045 | 83,415.0 | -0.32% |
| 2026-10-07 | $5.78 | $5.75 | $0.03 | 23,851.0 | -0.52% |
| 2026-10-06 | $5.80 | $5.75 | $0.055 | 97,943.0 | +0.69% |
| 2026-10-05 | $5.77 | $5.73 | $0.04 | 92,317.0 | -0.09% |
| 2026-10-02 | $5.78 | $5.73 | $0.05 | 19,456.0 | +0.79% |
| 2026-10-01 | $5.73 | $5.68 | $0.05 | 13,555.0 | +0.35% |
| 2026-09-30 | $5.80 | $5.70 | $0.10 | 14,023.0 | -0.52% |
| 2026-09-29 | $5.79 | $5.73 | $0.06 | 30,087.0 | -0.87% |
| 2026-09-28 | $5.84 | $5.76 | $0.08 | 72,275.0 | -0.69% |
| 2026-09-25 | $5.85 | $5.80 | $0.05 | 38,683.0 | -0.34% |
| 2026-09-24 | $5.86 | $5.83 | $0.03 | 3,802.0 | -0.26% |
| 2026-09-23 | $5.88 | $5.85 | $0.03 | 16,173.0 | -0.76% |
| 2026-09-22 | $5.96 | $5.87 | $0.085 | 62,425.0 | -0.34% |
| 2026-09-21 | $5.94 | $5.91 | $0.03 | 14,729.0 | +0.34% |
| 2026-09-18 | $5.92 | $5.89 | $0.025 | 8,899.0 | -0.08% |
| 2026-09-17 | $5.92 | $5.90 | $0.015 | 6,412.0 | +0.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.82 | $5.68 | $0.135 | 447,028.0 | +1.40% |
| 2026-09 | $6.01 | $5.70 | $0.315 | 604,182.0 | -4.84% |
| 2026-08 | $6.01 | $5.87 | $0.1434 | 502,095.0 | +1.53% |
| 2026-07 | $6.00 | $5.85 | $0.1484 | 757,316.0 | -0.67% |
| 2026-06 | $6.01 | $5.84 | $0.175 | 1,468,759.0 | -1.00% |
| 2026-05 | $6.13 | $5.92 | $0.214 | 1,744,924.0 | -0.83% |
| 2026-04 | $6.13 | $5.92 | $0.2116 | 1,581,909.0 | +2.02% |
| 2026-03 | $6.18 | $5.87 | $0.31 | 1,307,410.0 | -4.51% |
| 2026-02 | $6.21 | $5.94 | $0.27 | 1,954,108.0 | +4.90% |
| 2026-01 | $6.31 | $5.90 | $0.41 | 3,170,656.0 | -4.82% |
Total Return Securities Fund 주식 (SWZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.30 | $6.01 | $0.2907 | 2,541,133.0 | +3.81% |
| 2025-11 | $6.07 | $5.88 | $0.19 | 867,419.0 | +1.79% |
| 2025-10 | $6.11 | $5.84 | $0.27 | 1,175,240.0 | -2.57% |
| 2025-09 | $6.18 | $5.99 | $0.1899 | 523,606.0 | +0.66% |
| 2025-08 | $6.22 | $6.00 | $0.22 | 2,022,104.0 | -1.95% |
| 2025-07 | $6.43 | $6.15 | $0.28 | 1,268,521.0 | -2.84% |
| 2025-06 | $6.41 | $6.24 | $0.165 | 465,905.0 | +0.32% |
| 2025-05 | $6.42 | $6.23 | $0.19 | 1,500,103.0 | +0.64% |
| 2025-04 | $9.43 | $6.01 | $3.42 | 2,844,829.0 | -31.89% |
| 2025-03 | $9.29 | $8.80 | $0.49 | 840,074.0 | +3.02% |
| 2025-02 | $9.11 | $8.60 | $0.5104 | 594,342.0 | +3.23% |
| 2025-01 | $8.82 | $7.53 | $1.29 | 1,535,917.0 | +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 | 483,249.0 | -3.93% |
| 2024-11 | $8.44 | $7.68 | $0.7567 | 564,984.0 | -2.84% |
| 2024-10 | $8.97 | $8.08 | $0.89 | 536,618.0 | -9.39% |
| 2024-09 | $9.14 | $8.59 | $0.55 | 401,068.0 | +0.22% |
| 2024-08 | $8.95 | $8.28 | $0.67 | 522,632.0 | +4.81% |
| 2024-07 | $8.58 | $8.00 | $0.58 | 355,999.0 | +5.58% |
| 2024-06 | $8.38 | $7.55 | $0.8295 | 389,925.0 | +0.25% |
| 2024-05 | $8.08 | $7.53 | $0.55 | 421,754.0 | +6.34% |
| 2024-04 | $7.99 | $7.49 | $0.50 | 349,985.0 | -4.54% |
| 2024-03 | $8.08 | $7.78 | $0.30 | 265,394.0 | +0.89% |
| 2024-02 | $8.12 | $7.77 | $0.35 | 306,394.0 | -2.12% |
| 2024-01 | $8.28 | $7.82 | $0.46 | 281,309.0 | -2.07% |
0.29%
2.04%
자본화:
|
볼륨(24시간):