Stockscreener 앱 받기
29.16
0.26%
0.0751
시간 외 거래:
29.17
0.0149
+0.05%
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $29.32 | $29.15 | $0.17 | 13,773.0 | +0.26% |
| 2026-04-30 | $29.15 | $28.79 | $0.36 | 6,606.0 | +0.15% |
| 2026-04-29 | $29.05 | $28.91 | $0.14 | 2,483.0 | +0.22% |
| 2026-04-28 | $29.10 | $28.89 | $0.21 | 7,971.0 | -0.46% |
| 2026-04-27 | $29.17 | $29.09 | $0.08 | 6,675.0 | -0.24% |
| 2026-04-24 | $29.18 | $28.91 | $0.2657 | 10,602.0 | +0.75% |
| 2026-04-23 | $29.25 | $28.75 | $0.50 | 13,508.0 | -1.26% |
| 2026-04-22 | $29.34 | $29.25 | $0.085 | 4,547.0 | +0.87% |
| 2026-04-21 | $29.41 | $29.08 | $0.3336 | 6,332.0 | -0.65% |
| 2026-04-20 | $29.32 | $29.21 | $0.105 | 9,768.0 | -0.38% |
| 2026-04-17 | $29.44 | $29.13 | $0.3098 | 7,919.0 | +0.89% |
| 2026-04-16 | $29.18 | $29.05 | $0.135 | 15,058.0 | +0.14% |
| 2026-04-15 | $29.08 | $28.88 | $0.2001 | 5,525.0 | +1.14% |
| 2026-04-14 | $28.79 | $28.41 | $0.3758 | 8,486.0 | +1.40% |
| 2026-04-13 | $28.36 | $27.93 | $0.4266 | 8,665.0 | +1.08% |
| 2026-04-10 | $28.36 | $28.00 | $0.355 | 6,778.0 | -0.88% |
| 2026-04-09 | $28.32 | $28.03 | $0.29 | 21,800.0 | +0.53% |
| 2026-04-08 | $28.29 | $28.09 | $0.195 | 15,114.0 | +2.69% |
| 2026-04-07 | $27.46 | $27.19 | $0.27 | 29,246.0 | -0.60% |
| 2026-04-06 | $27.58 | $27.38 | $0.20 | 14,979.0 | +0.75% |
| 2026-04-02 | $27.44 | $26.98 | $0.46 | 11,290.0 | +0.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $29.32 | $29.15 | $0.17 | 13,773.0 | +0.00% |
| 2026-04 | $29.44 | $26.98 | $2.46 | 233,525.0 | +7.07% |
| 2026-03 | $29.03 | $26.36 | $2.67 | 508,453.0 | -5.55% |
| 2026-02 | $29.40 | $28.04 | $1.36 | 404,098.0 | -0.89% |
| 2026-01 | $29.76 | $28.10 | $1.66 | 395,621.0 | -0.31% |
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 | 270,282.0 | +0.14% |
| 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% |
0.40%
0.83%
자본화:
|
볼륨(24시간):