Stockscreener 앱 받기
29.41
0.12%
-0.0303
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-30 | $29.41 | $29.37 | $0.0412 | 14,708.0 | -0.10% |
| 2025-12-29 | $29.48 | $29.36 | $0.125 | 25,049.0 | -0.23% |
| 2025-12-26 | $29.54 | $29.44 | $0.0968 | 17,691.0 | +0.11% |
| 2025-12-24 | $29.49 | $29.36 | $0.132 | 5,056.0 | +0.45% |
| 2025-12-23 | $29.35 | $29.25 | $0.10 | 11,402.0 | +0.17% |
| 2025-12-22 | $29.33 | $29.26 | $0.07 | 13,266.0 | +0.33% |
| 2025-12-19 | $29.22 | $28.90 | $0.32 | 24,064.0 | +0.59% |
| 2025-12-18 | $29.16 | $28.96 | $0.20 | 17,361.0 | +0.41% |
| 2025-12-17 | $29.19 | $28.91 | $0.28 | 10,961.0 | -0.72% |
| 2025-12-16 | $29.18 | $28.98 | $0.195 | 8,465.0 | -0.16% |
| 2025-12-15 | $29.39 | $29.12 | $0.2703 | 7,528.0 | -0.52% |
| 2025-12-12 | $29.55 | $29.28 | $0.273 | 10,473.0 | -0.47% |
| 2025-12-11 | $29.48 | $29.24 | $0.24 | 9,847.0 | +0.77% |
| 2025-12-10 | $29.29 | $29.11 | $0.18 | 8,410.0 | +0.05% |
| 2025-12-09 | $29.26 | $29.05 | $0.2101 | 11,162.0 | +0.01% |
| 2025-12-08 | $29.46 | $29.18 | $0.28 | 16,185.0 | -0.68% |
| 2025-12-05 | $29.57 | $29.32 | $0.2499 | 14,126.0 | +0.51% |
| 2025-12-04 | $29.35 | $29.17 | $0.1799 | 8,042.0 | -0.25% |
| 2025-12-03 | $29.38 | $29.25 | $0.13 | 7,646.0 | -0.19% |
| 2025-12-02 | $29.45 | $29.30 | $0.145 | 17,011.0 | +0.52% |
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 연도별 가격 이력
이 심층 분석에서는 Motley Fool Capital Efficiency 100 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMFE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motley Fool Capital Efficiency 100 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.57 | $28.90 | $0.6699 | 268,264.0 | +0.28% |
| 2025-11 | $29.58 | $28.06 | $1.52 | 308,702.0 | -0.54% |
| 2025-10 | $29.96 | $28.64 | $1.32 | 334,442.0 | +1.29% |
| 2025-09 | $29.45 | $28.15 | $1.30 | 316,567.0 | +2.08% |
| 2025-08 | $28.60 | $27.51 | $1.09 | 682,411.0 | +2.36% |
| 2025-07 | $28.41 | $27.54 | $0.87 | 808,613.0 | -1.03% |
| 2025-06 | $28.22 | $26.98 | $1.24 | 982,416.0 | +2.66% |
| 2025-05 | $27.89 | $26.29 | $1.60 | 1,121,337.0 | +4.46% |
| 2025-04 | $26.27 | $22.44 | $3.83 | 630,264.0 | +2.58% |
| 2025-03 | $27.53 | $24.88 | $2.65 | 473,267.0 | -6.45% |
| 2025-02 | $28.37 | $26.96 | $1.41 | 464,819.0 | -1.67% |
| 2025-01 | $28.34 | $25.84 | $2.50 | 514,090.0 | +5.58% |
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.91 | $26.26 | $2.65 | 535,977.0 | -4.13% |
| 2024-11 | $27.59 | $25.68 | $1.91 | 714,640.0 | +7.06% |
| 2024-10 | $26.51 | $25.55 | $0.96 | 466,949.0 | -0.73% |
| 2024-09 | $26.15 | $24.50 | $1.65 | 333,949.0 | +1.37% |
| 2024-08 | $25.67 | $22.53 | $3.14 | 265,501.0 | +3.18% |
| 2024-07 | $25.35 | $23.98 | $1.37 | 275,134.0 | +0.65% |
| 2024-06 | $25.07 | $23.13 | $1.94 | 183,157.0 | +6.23% |
| 2024-05 | $23.78 | $22.02 | $1.76 | 152,915.0 | +5.03% |
| 2024-04 | $23.34 | $21.86 | $1.48 | 324,965.0 | -5.27% |
| 2024-03 | $23.60 | $22.69 | $0.9101 | 959,488.0 | +1.61% |
| 2024-02 | $23.14 | $21.62 | $1.52 | 263,789.0 | +6.55% |
| 2024-01 | $22.00 | $20.20 | $1.80 | 403,508.0 | +4.20% |
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.85 | $19.83 | $1.02 | 148,340.0 | +3.80% |
| 2023-11 | $20.00 | $18.00 | $2.00 | 100,384.0 | +9.95% |
| 2023-10 | $18.87 | $17.63 | $1.24 | 73,771.0 | -0.33% |
| 2023-09 | $19.20 | $17.78 | $1.42 | 64,906.0 | -5.06% |
| 2023-08 | $19.40 | $18.25 | $1.15 | 102,430.0 | -0.53% |
| 2023-07 | $19.37 | $18.22 | $1.15 | 82,635.0 | +3.03% |
| 2023-06 | $18.69 | $17.53 | $1.16 | 83,522.0 | +6.93% |
| 2023-05 | $17.55 | $16.40 | $1.15 | 62,670.0 | +3.63% |
| 2023-04 | $16.86 | $16.27 | $0.5937 | 56,333.0 | +2.42% |
| 2023-03 | $16.46 | $15.17 | $1.29 | 54,509.0 | +0.00% |
0.03%
0.00%
자본화:
|
볼륨(24시간):