Stockscreener 앱 받기
79.47
0.66%
-0.53
시간 외 거래:
79.50
0.03
+0.04%
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $80.06 | $79.33 | $0.7323 | 108,758.0 | -0.66% |
| 2026-09-03 | $80.18 | $79.40 | $0.78 | 50,312.0 | +1.25% |
| 2026-09-02 | $79.19 | $78.70 | $0.495 | 83,942.0 | +0.29% |
| 2026-09-01 | $79.12 | $78.56 | $0.56 | 53,426.0 | -0.83% |
| 2026-08-31 | $79.57 | $79.19 | $0.375 | 64,632.0 | -0.28% |
| 2026-08-28 | $80.36 | $79.59 | $0.77 | 59,793.0 | -0.13% |
| 2026-08-27 | $79.82 | $79.00 | $0.82 | 58,282.0 | +1.46% |
| 2026-08-26 | $78.78 | $78.38 | $0.40 | 70,830.0 | -0.09% |
| 2026-08-25 | $78.83 | $78.40 | $0.43 | 65,152.0 | +0.36% |
| 2026-08-24 | $78.61 | $78.19 | $0.4227 | 74,913.0 | -0.00% |
| 2026-08-21 | $78.61 | $78.14 | $0.465 | 59,382.0 | +0.29% |
| 2026-08-20 | $78.73 | $78.09 | $0.6426 | 93,714.0 | -1.11% |
| 2026-08-19 | $79.41 | $78.89 | $0.525 | 69,792.0 | -0.09% |
| 2026-08-18 | $79.28 | $79.01 | $0.27 | 34,152.0 | -0.57% |
| 2026-08-17 | $80.24 | $79.51 | $0.73 | 62,240.0 | -0.76% |
| 2026-08-14 | $80.62 | $80.08 | $0.5421 | 92,088.0 | -0.32% |
| 2026-08-13 | $80.58 | $79.93 | $0.65 | 261,356.0 | +0.81% |
| 2026-08-12 | $80.23 | $79.72 | $0.508 | 176,983.0 | +0.10% |
| 2026-08-11 | $80.58 | $79.64 | $0.94 | 107,319.0 | -0.68% |
Motley Fool 100 Index ETF 주식 (TMFC) 연도별 가격 이력
이 심층 분석에서는 Motley Fool 100 Index ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motley Fool 100 Index ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $80.18 | $78.56 | $1.62 | 405,196.0 | +0.04% |
| 2026-08 | $80.77 | $77.76 | $3.01 | 2,058,031.0 | +2.50% |
| 2026-07 | $78.53 | $74.83 | $3.70 | 1,712,662.0 | +1.76% |
| 2026-06 | $78.95 | $73.39 | $5.56 | 2,007,904.0 | -3.08% |
| 2026-05 | $78.74 | $74.11 | $4.63 | 1,486,491.0 | +5.55% |
| 2026-04 | $74.58 | $65.30 | $9.28 | 1,872,459.0 | +12.85% |
| 2026-03 | $70.00 | $63.76 | $6.24 | 2,630,429.0 | -4.93% |
| 2026-02 | $71.63 | $68.11 | $3.52 | 2,193,688.0 | -2.39% |
| 2026-01 | $72.84 | $69.75 | $3.09 | 2,507,999.0 | -0.95% |
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.83 | $70.35 | $2.48 | 2,409,625.0 | +0.46% |
| 2025-11 | $73.20 | $68.44 | $4.76 | 2,062,520.0 | -0.94% |
| 2025-10 | $73.49 | $69.08 | $4.41 | 2,763,043.0 | +2.98% |
| 2025-09 | $70.90 | $66.03 | $4.87 | 2,401,679.0 | +4.77% |
| 2025-08 | $67.96 | $64.72 | $3.24 | 2,726,655.0 | +1.66% |
| 2025-07 | $67.36 | $63.75 | $3.61 | 2,689,659.0 | +2.65% |
| 2025-06 | $64.61 | $60.84 | $3.77 | 2,409,658.0 | +5.39% |
| 2025-05 | $61.87 | $56.75 | $5.12 | 2,747,202.0 | +8.11% |
| 2025-04 | $56.82 | $47.79 | $9.03 | 4,944,149.0 | +1.80% |
| 2025-03 | $60.26 | $54.22 | $6.04 | 3,054,043.0 | -7.24% |
| 2025-02 | $62.56 | $58.72 | $3.84 | 2,471,164.0 | -2.01% |
| 2025-01 | $62.22 | $58.56 | $3.66 | 3,349,390.0 | +1.78% |
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.69 | $59.53 | $3.16 | 2,996,038.0 | +0.70% |
| 2024-11 | $60.07 | $56.11 | $3.96 | 2,065,566.0 | +6.90% |
| 2024-10 | $57.99 | $55.16 | $2.83 | 1,984,790.0 | -0.23% |
| 2024-09 | $56.63 | $52.30 | $4.33 | 2,139,691.0 | +2.33% |
| 2024-08 | $55.38 | $48.50 | $6.88 | 2,814,217.0 | +2.61% |
| 2024-07 | $56.37 | $51.90 | $4.47 | 1,778,471.0 | -0.46% |
| 2024-06 | $54.67 | $50.30 | $4.37 | 1,130,677.0 | +6.45% |
| 2024-05 | $51.32 | $47.34 | $3.98 | 1,495,624.0 | +6.26% |
| 2024-04 | $49.89 | $46.56 | $3.33 | 966,228.0 | -4.09% |
| 2024-03 | $50.16 | $47.93 | $2.23 | 1,008,681.0 | +1.70% |
| 2024-02 | $49.07 | $46.00 | $3.07 | 1,583,772.0 | +6.60% |
| 2024-01 | $47.02 | $43.45 | $3.57 | 1,284,471.0 | +2.48% |
0.48%
0.13%
자본화:
|
볼륨(24시간):