Stockscreener 앱 받기
29.45
1.64%
-0.4923
시간 외 거래:
29.57
0.1182
+0.40%
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $30.08 | $29.45 | $0.6282 | 12,184.0 | -1.64% |
| 2025-10-09 | $30.13 | $29.92 | $0.2104 | 24,480.0 | -0.52% |
| 2025-10-08 | $30.16 | $29.95 | $0.212 | 40,148.0 | +0.44% |
| 2025-10-07 | $30.19 | $29.95 | $0.235 | 23,097.0 | -0.42% |
| 2025-10-06 | $30.16 | $30.00 | $0.1599 | 6,408.0 | +0.55% |
| 2025-10-03 | $30.15 | $29.88 | $0.27 | 28,568.0 | +0.08% |
| 2025-10-02 | $30.05 | $29.82 | $0.2255 | 29,322.0 | -0.20% |
| 2025-10-01 | $30.03 | $29.87 | $0.16 | 15,198.0 | -0.14% |
| 2025-09-30 | $30.01 | $29.76 | $0.2486 | 13,792.0 | +0.20% |
| 2025-09-29 | $29.96 | $29.85 | $0.11 | 18,948.0 | +0.20% |
| 2025-09-26 | $29.93 | $29.72 | $0.2091 | 8,598.0 | +0.94% |
| 2025-09-25 | $29.76 | $29.58 | $0.1778 | 11,367.0 | -0.70% |
| 2025-09-24 | $29.92 | $29.73 | $0.1873 | 6,261.0 | -0.30% |
| 2025-09-23 | $29.99 | $29.80 | $0.1853 | 13,065.0 | -0.10% |
| 2025-09-22 | $29.95 | $29.75 | $0.20 | 15,568.0 | +0.60% |
| 2025-09-19 | $29.82 | $29.67 | $0.145 | 11,772.0 | +0.30% |
| 2025-09-18 | $29.96 | $29.63 | $0.3294 | 37,653.0 | +0.22% |
| 2025-09-17 | $29.70 | $29.57 | $0.1258 | 6,178.0 | +0.02% |
| 2025-09-16 | $29.72 | $29.57 | $0.15 | 10,006.0 | -0.57% |
| 2025-09-15 | $29.78 | $29.65 | $0.1344 | 8,905.0 | +0.57% |
| 2025-09-12 | $29.67 | $29.51 | $0.1619 | 12,314.0 | +0.24% |
Fairlead Tactical Sector Etf 주식 (TACK) 연도별 가격 이력
이 심층 분석에서는 Fairlead Tactical Sector Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TACK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fairlead Tactical Sector Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $30.19 | $29.45 | $0.7382 | 191,589.0 | -1.86% |
| 2025-09 | $30.01 | $28.68 | $1.33 | 276,756.0 | +3.84% |
| 2025-08 | $29.09 | $28.23 | $0.86 | 358,253.0 | +1.45% |
| 2025-07 | $28.90 | $28.08 | $0.8207 | 639,663.0 | +0.92% |
| 2025-06 | $28.30 | $27.71 | $0.59 | 355,413.0 | +0.99% |
| 2025-05 | $28.06 | $27.06 | $0.999 | 1,211,154.0 | +3.14% |
| 2025-04 | $27.48 | $24.45 | $3.03 | 1,082,331.0 | -0.33% |
| 2025-03 | $28.34 | $26.51 | $1.83 | 298,218.0 | -3.58% |
| 2025-02 | $28.74 | $27.81 | $0.93 | 458,060.0 | -0.04% |
| 2025-01 | $28.47 | $26.82 | $1.65 | 573,257.0 | +3.14% |
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.13 | $27.21 | $1.92 | 548,902.0 | -5.85% |
| 2024-11 | $29.99 | $27.56 | $2.43 | 1,055,597.0 | +4.62% |
| 2024-10 | $28.61 | $27.69 | $0.92 | 485,625.0 | -1.20% |
| 2024-09 | $28.18 | $26.75 | $1.43 | 365,120.0 | +1.69% |
| 2024-08 | $27.66 | $25.61 | $2.05 | 599,701.0 | +3.52% |
| 2024-07 | $26.86 | $25.74 | $1.12 | 443,864.0 | +2.93% |
| 2024-06 | $26.25 | $25.67 | $0.58 | 217,378.0 | +0.48% |
| 2024-05 | $26.22 | $25.02 | $1.20 | 387,217.0 | +3.04% |
| 2024-04 | $26.43 | $24.84 | $1.59 | 548,100.0 | -5.15% |
| 2024-03 | $26.48 | $25.58 | $0.90 | 403,332.0 | +2.64% |
| 2024-02 | $25.76 | $24.87 | $0.89 | 314,223.0 | +3.64% |
| 2024-01 | $25.13 | $24.25 | $0.879 | 565,460.0 | +0.30% |
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.97 | $23.85 | $1.12 | 442,351.0 | +3.73% |
| 2023-11 | $24.08 | $22.44 | $1.64 | 836,192.0 | +6.51% |
| 2023-10 | $23.02 | $22.23 | $0.79 | 1,123,464.0 | -1.02% |
| 2023-09 | $24.00 | $22.45 | $1.55 | 521,997.0 | -4.75% |
| 2023-08 | $24.06 | $22.85 | $1.21 | 602,889.0 | -1.24% |
| 2023-07 | $24.30 | $23.39 | $0.9073 | 475,460.0 | +1.32% |
| 2023-06 | $24.04 | $23.50 | $0.54 | 1,857,451.0 | +0.13% |
| 2023-05 | $24.39 | $23.53 | $0.8599 | 1,717,218.0 | -2.69% |
| 2023-04 | $24.91 | $24.11 | $0.80 | 912,955.0 | +0.70% |
| 2023-03 | $24.37 | $23.82 | $0.55 | 570,713.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):