Stockscreener 앱 받기
27.56
0.29%
-0.08
시간 외 거래:
27.56
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $27.61 | $27.46 | $0.145 | 14,184.0 | -0.29% |
| 2025-05-21 | $27.93 | $27.58 | $0.35 | 30,021.0 | -1.43% |
| 2025-05-20 | $28.06 | $27.92 | $0.135 | 12,767.0 | +0.32% |
| 2025-05-19 | $27.98 | $27.65 | $0.3274 | 27,240.0 | +0.00% |
| 2025-05-16 | $27.97 | $27.66 | $0.315 | 18,710.0 | +0.57% |
| 2025-05-15 | $27.80 | $27.44 | $0.36 | 17,864.0 | +0.98% |
| 2025-05-14 | $27.59 | $27.38 | $0.21 | 34,786.0 | -0.11% |
| 2025-05-13 | $27.64 | $27.54 | $0.10 | 35,030.0 | -0.25% |
| 2025-05-12 | $27.82 | $27.48 | $0.3393 | 108,498.0 | +0.92% |
| 2025-05-09 | $27.52 | $27.32 | $0.20 | 15,965.0 | -0.04% |
| 2025-05-08 | $27.56 | $27.36 | $0.20 | 308,616.0 | -0.22% |
| 2025-05-07 | $27.54 | $27.30 | $0.2428 | 23,065.0 | +0.26% |
| 2025-05-06 | $27.44 | $27.22 | $0.224 | 11,308.0 | +0.07% |
| 2025-05-05 | $27.39 | $27.15 | $0.2389 | 7,837.0 | -0.04% |
| 2025-05-02 | $27.47 | $27.28 | $0.19 | 332,020.0 | +1.00% |
| 2025-05-01 | $27.26 | $27.06 | $0.20 | 22,885.0 | -0.04% |
| 2025-04-30 | $27.10 | $26.63 | $0.472 | 12,751.0 | +0.12% |
| 2025-04-29 | $27.07 | $26.80 | $0.2666 | 49,878.0 | +0.53% |
| 2025-04-28 | $26.94 | $26.71 | $0.23 | 22,185.0 | +0.50% |
| 2025-04-25 | $26.86 | $26.59 | $0.2695 | 76,947.0 | +0.15% |
| 2025-04-24 | $26.78 | $26.43 | $0.3535 | 32,245.0 | +0.94% |
| 2025-04-23 | $26.92 | $26.43 | $0.49 | 93,230.0 | +0.54% |
| 2025-04-22 | $26.41 | $26.01 | $0.399 | 55,400.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $28.06 | $27.06 | $0.999 | 1,020,796.0 | +1.70% |
| 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% |
0.41%
0.26%
자본화:
|
볼륨(24시간):