Stockscreener 앱 받기
59.25
0.24%
0.14
시간 외 거래:
59.22
-0.03
-0.05%
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $59.27 | $58.99 | $0.2838 | 95,233.0 | +0.24% |
| 2024-11-21 | $59.37 | $58.40 | $0.9654 | 117,700.0 | +0.20% |
| 2024-11-20 | $59.08 | $58.31 | $0.77 | 76,126.0 | -0.07% |
| 2024-11-19 | $59.09 | $58.13 | $0.9599 | 84,578.0 | +0.87% |
| 2024-11-18 | $58.73 | $58.25 | $0.48 | 67,268.0 | +0.29% |
| 2024-11-15 | $59.00 | $58.08 | $0.92 | 101,267.0 | -1.77% |
| 2024-11-14 | $59.83 | $59.32 | $0.508 | 76,964.0 | -0.69% |
| 2024-11-13 | $60.07 | $59.60 | $0.4748 | 85,375.0 | +0.03% |
| 2024-11-12 | $59.93 | $59.49 | $0.435 | 165,096.0 | -0.08% |
| 2024-11-11 | $59.98 | $59.56 | $0.42 | 133,953.0 | +0.34% |
| 2024-11-08 | $59.78 | $59.38 | $0.4034 | 170,727.0 | +0.45% |
| 2024-11-07 | $59.43 | $58.86 | $0.57 | 168,768.0 | +1.33% |
| 2024-11-06 | $58.61 | $57.89 | $0.7169 | 187,412.0 | +2.96% |
| 2024-11-05 | $57.03 | $56.41 | $0.62 | 62,159.0 | +1.10% |
| 2024-11-04 | $56.55 | $56.11 | $0.443 | 104,970.0 | -0.37% |
| 2024-11-01 | $56.90 | $56.38 | $0.5198 | 61,759.0 | +0.68% |
| 2024-10-31 | $57.14 | $56.12 | $1.02 | 105,452.0 | -2.50% |
| 2024-10-30 | $57.96 | $57.44 | $0.5189 | 75,167.0 | -0.45% |
| 2024-10-29 | $57.92 | $57.34 | $0.5798 | 63,375.0 | +0.54% |
| 2024-10-28 | $57.99 | $57.45 | $0.5448 | 79,364.0 | +0.37% |
| 2024-10-25 | $57.83 | $57.27 | $0.5599 | 104,204.0 | +0.24% |
| 2024-10-24 | $57.20 | $56.85 | $0.3502 | 95,195.0 | +0.72% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $60.07 | $56.11 | $3.96 | 1,854,588.0 | +5.58% |
| 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% |
Motley Fool 100 Index ETF 주식 (TMFC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.56 | $29.82 | $3.74 | 549,922.0 | -8.34% |
| 2022-11 | $33.26 | $29.82 | $3.44 | 584,656.0 | +3.75% |
| 2022-10 | $32.65 | $29.30 | $3.35 | 697,661.0 | +4.25% |
| 2022-09 | $35.42 | $30.72 | $4.70 | 535,922.0 | -9.66% |
| 2022-08 | $37.92 | $34.00 | $3.92 | 539,049.0 | -5.23% |
| 2022-07 | $35.90 | $31.64 | $4.27 | 387,342.0 | +12.61% |
| 2022-06 | $35.50 | $30.56 | $4.94 | 684,409.0 | -8.16% |
| 2022-05 | $37.24 | $31.71 | $5.53 | 1,046,158.0 | -2.86% |
| 2022-04 | $41.67 | $35.55 | $6.12 | 755,874.0 | -12.64% |
| 2022-03 | $41.91 | $35.91 | $6.00 | 896,031.0 | +5.08% |
| 2022-02 | $41.49 | $35.53 | $5.96 | 855,501.0 | -4.37% |
| 2022-01 | $44.63 | $37.11 | $7.52 | 1,624,183.0 | -7.87% |
0.73%
자본화:
|
볼륨(24시간):