Stockscreener 앱 받기
62.18
0.99%
0.61
시간 외 거래:
62.18
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $62.39 | $61.99 | $0.40 | 74,334.0 | +0.99% |
| 2025-06-05 | $62.42 | $61.36 | $1.06 | 140,113.0 | -0.85% |
| 2025-06-04 | $62.22 | $61.95 | $0.2623 | 121,568.0 | +0.19% |
| 2025-06-03 | $62.12 | $61.60 | $0.52 | 180,907.0 | +0.57% |
| 2025-06-02 | $61.65 | $60.84 | $0.81 | 69,892.0 | +0.69% |
| 2025-05-30 | $61.35 | $60.53 | $0.816 | 112,127.0 | -0.05% |
| 2025-05-29 | $61.87 | $61.05 | $0.815 | 119,275.0 | +0.27% |
| 2025-05-28 | $61.56 | $60.99 | $0.565 | 110,562.0 | -0.39% |
| 2025-05-27 | $61.34 | $60.59 | $0.7499 | 105,807.0 | +2.39% |
| 2025-05-23 | $60.24 | $59.50 | $0.74 | 128,388.0 | -0.86% |
| 2025-05-22 | $60.84 | $60.23 | $0.6144 | 121,751.0 | +0.18% |
| 2025-05-21 | $61.33 | $60.11 | $1.22 | 113,952.0 | -1.39% |
| 2025-05-20 | $61.31 | $60.72 | $0.5899 | 122,597.0 | -0.37% |
| 2025-05-19 | $61.48 | $60.52 | $0.96 | 109,302.0 | -0.02% |
| 2025-05-16 | $61.40 | $61.00 | $0.40 | 101,373.0 | +0.66% |
| 2025-05-15 | $61.23 | $60.52 | $0.71 | 93,073.0 | +0.05% |
| 2025-05-14 | $61.06 | $60.65 | $0.4134 | 246,196.0 | +0.53% |
| 2025-05-13 | $60.77 | $59.91 | $0.8601 | 150,527.0 | +1.34% |
| 2025-05-12 | $59.84 | $59.09 | $0.75 | 204,532.0 | +3.76% |
| 2025-05-09 | $58.04 | $57.48 | $0.56 | 132,107.0 | -0.10% |
| 2025-05-08 | $58.23 | $57.32 | $0.91 | 139,383.0 | +0.61% |
| 2025-05-07 | $57.63 | $56.75 | $0.885 | 164,767.0 | +0.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $62.42 | $60.84 | $1.58 | 661,148.0 | +1.58% |
| 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% |
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.00 | $42.48 | $2.52 | 1,079,830.0 | +3.60% |
| 2023-11 | $43.50 | $38.92 | $4.58 | 915,733.0 | +10.88% |
| 2023-10 | $41.12 | $37.83 | $3.29 | 1,601,295.0 | -1.09% |
| 2023-09 | $41.84 | $38.68 | $3.16 | 800,112.0 | -5.37% |
| 2023-08 | $42.15 | $39.24 | $2.91 | 978,735.0 | -1.52% |
| 2023-07 | $42.52 | $40.00 | $2.52 | 1,361,746.0 | +3.51% |
| 2023-06 | $40.83 | $38.05 | $2.78 | 1,345,839.0 | +6.65% |
| 2023-05 | $38.67 | $35.20 | $3.47 | 415,358.0 | +6.11% |
| 2023-04 | $36.00 | $34.85 | $1.15 | 531,654.0 | +1.61% |
| 2023-03 | $35.44 | $31.95 | $3.49 | 510,393.0 | +7.72% |
| 2023-02 | $35.06 | $32.56 | $2.50 | 428,301.0 | -1.26% |
| 2023-01 | $33.65 | $29.93 | $3.72 | 412,882.0 | +9.39% |
0.99%
자본화:
|
볼륨(24시간):