Stockscreener 앱 받기
29.34
0.05%
-0.0148
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $29.38 | $29.11 | $0.275 | 6,449.0 | -0.05% |
| 2026-06-11 | $29.38 | $28.90 | $0.48 | 9,315.0 | +1.43% |
| 2026-06-10 | $29.36 | $28.94 | $0.42 | 3,105.0 | -1.12% |
| 2026-06-09 | $29.55 | $28.84 | $0.71 | 15,960.0 | +0.06% |
| 2026-06-08 | $30.00 | $29.25 | $0.75 | 18,191.0 | -0.37% |
| 2026-06-05 | $29.79 | $29.36 | $0.4302 | 16,027.0 | -1.58% |
| 2026-06-04 | $29.92 | $29.67 | $0.25 | 10,893.0 | +0.73% |
| 2026-06-03 | $29.74 | $29.51 | $0.23 | 9,096.0 | -0.63% |
| 2026-06-02 | $30.12 | $29.75 | $0.3699 | 108,404.0 | -1.22% |
| 2026-06-01 | $30.20 | $30.01 | $0.19 | 16,510.0 | +0.29% |
| 2026-05-29 | $30.15 | $30.03 | $0.1154 | 16,739.0 | +0.23% |
| 2026-05-28 | $30.05 | $29.81 | $0.235 | 19,433.0 | +0.48% |
| 2026-05-27 | $29.99 | $29.77 | $0.22 | 13,404.0 | -0.05% |
| 2026-05-26 | $29.95 | $29.81 | $0.14 | 16,906.0 | -0.11% |
| 2026-05-22 | $30.08 | $29.88 | $0.205 | 7,834.0 | +0.07% |
| 2026-05-21 | $29.89 | $29.62 | $0.275 | 4,644.0 | -0.34% |
| 2026-05-20 | $29.99 | $29.67 | $0.32 | 11,402.0 | +0.98% |
| 2026-05-19 | $29.89 | $29.69 | $0.1995 | 8,223.0 | -0.65% |
| 2026-05-18 | $29.92 | $29.60 | $0.3201 | 6,172.0 | +0.99% |
| 2026-05-15 | $29.73 | $29.55 | $0.18 | 10,717.0 | -0.32% |
| 2026-05-14 | $29.75 | $29.50 | $0.25 | 36,098.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $30.20 | $28.84 | $1.36 | 220,399.0 | -2.47% |
| 2026-05 | $30.15 | $28.99 | $1.16 | 314,404.0 | +3.44% |
| 2026-04 | $29.44 | $26.98 | $2.46 | 219,752.0 | +6.79% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):