Stockscreener 앱 받기
6.10
0.83%
0.05
시장 영업 전:
6.10
Total Return Securities Fund 주식 (SWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $6.11 | $6.03 | $0.075 | 179,895.0 | +0.83% |
| 2025-12-03 | $6.06 | $6.02 | $0.04 | 145,449.0 | +0.00% |
| 2025-12-02 | $6.06 | $6.01 | $0.05 | 55,118.0 | +0.00% |
| 2025-12-01 | $6.06 | $6.01 | $0.0507 | 48,720.0 | +0.33% |
| 2025-11-28 | $6.06 | $6.01 | $0.05 | 12,281.0 | +0.00% |
| 2025-11-26 | $6.06 | $6.00 | $0.06 | 80,121.0 | +0.50% |
| 2025-11-25 | $6.01 | $5.96 | $0.05 | 34,679.0 | +0.33% |
| 2025-11-24 | $6.00 | $5.92 | $0.08 | 71,236.0 | +0.50% |
| 2025-11-21 | $5.96 | $5.91 | $0.045 | 80,967.0 | +0.85% |
| 2025-11-20 | $5.97 | $5.90 | $0.07 | 17,121.0 | -0.67% |
| 2025-11-19 | $5.98 | $5.93 | $0.05 | 13,041.0 | -0.34% |
| 2025-11-18 | $5.99 | $5.95 | $0.0372 | 41,652.0 | -0.83% |
| 2025-11-17 | $6.02 | $6.00 | $0.02 | 13,135.0 | +0.33% |
| 2025-11-14 | $6.03 | $5.96 | $0.07 | 77,161.0 | -0.83% |
| 2025-11-13 | $6.06 | $6.03 | $0.0254 | 65,301.0 | -0.08% |
| 2025-11-12 | $6.07 | $6.03 | $0.04 | 97,535.0 | +0.08% |
| 2025-11-11 | $6.05 | $6.03 | $0.025 | 60,348.0 | -0.08% |
| 2025-11-10 | $6.05 | $6.00 | $0.05 | 12,401.0 | +0.75% |
| 2025-11-07 | $6.03 | $5.98 | $0.05 | 65,557.0 | -0.17% |
| 2025-11-06 | $6.04 | $5.97 | $0.065 | 27,181.0 | +0.50% |
| 2025-11-05 | $5.99 | $5.93 | $0.06 | 42,586.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $6.11 | $6.01 | $0.0957 | 609,077.0 | +1.16% |
| 2025-11 | $6.07 | $5.88 | $0.19 | 866,947.0 | +1.79% |
| 2025-10 | $6.11 | $5.84 | $0.27 | 1,174,701.0 | -2.57% |
| 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% |
0.19%
0.17%
자본화:
|
볼륨(24시간):