Stockscreener 앱 받기
29.34
0.19%
-0.0568
시간 외 거래:
29.38
0.0353
+0.12%
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 |
|---|---|---|---|---|---|
| 2025-12-03 | $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% |
| 2025-12-01 | $29.38 | $29.12 | $0.26 | 9,811.0 | -0.27% |
| 2025-11-28 | $29.33 | $29.27 | $0.06 | 4,388.0 | +0.45% |
| 2025-11-26 | $29.29 | $29.13 | $0.1599 | 10,847.0 | +0.30% |
| 2025-11-25 | $29.12 | $28.68 | $0.4365 | 14,554.0 | +1.34% |
| 2025-11-24 | $28.76 | $28.55 | $0.21 | 11,856.0 | +1.09% |
| 2025-11-21 | $28.60 | $28.20 | $0.40 | 10,082.0 | +1.27% |
| 2025-11-20 | $28.89 | $28.06 | $0.8301 | 14,419.0 | -1.29% |
| 2025-11-19 | $28.54 | $28.31 | $0.2296 | 11,392.0 | +0.10% |
| 2025-11-18 | $28.53 | $28.30 | $0.23 | 16,495.0 | -0.77% |
| 2025-11-17 | $28.97 | $28.54 | $0.4322 | 13,979.0 | -1.01% |
| 2025-11-14 | $29.08 | $28.73 | $0.35 | 68,939.0 | -0.58% |
| 2025-11-13 | $29.43 | $29.08 | $0.3485 | 10,840.0 | -1.31% |
| 2025-11-12 | $29.54 | $29.40 | $0.1379 | 12,954.0 | +0.01% |
| 2025-11-11 | $29.47 | $29.25 | $0.2235 | 8,904.0 | +0.35% |
| 2025-11-10 | $29.39 | $29.14 | $0.25 | 12,809.0 | +1.21% |
| 2025-11-07 | $29.01 | $28.76 | $0.253 | 41,965.0 | +0.16% |
| 2025-11-06 | $29.23 | $28.90 | $0.33 | 11,445.0 | -1.33% |
| 2025-11-05 | $29.44 | $29.23 | $0.21 | 7,440.0 | +0.13% |
| 2025-11-04 | $29.49 | $29.29 | $0.2001 | 6,430.0 | -0.76% |
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 | $29.45 | $29.12 | $0.325 | 42,114.0 | +0.05% |
| 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% |
0.92%
0.09%
자본화:
|
볼륨(24시간):