Stockscreener 앱 받기
21.72
0.86%
0.1857
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $21.77 | $21.75 | $0.02 | 436.0 | +1.00% |
| 2026-05-06 | $21.53 | $21.30 | $0.2343 | 6,698.0 | +0.70% |
| 2026-05-05 | $21.41 | $21.19 | $0.224 | 5,026.0 | +1.00% |
| 2026-05-04 | $21.31 | $21.15 | $0.16 | 3,980.0 | -0.29% |
| 2026-05-01 | $21.26 | $21.12 | $0.1445 | 9,358.0 | +1.63% |
| 2026-04-30 | $20.90 | $20.64 | $0.2601 | 4,975.0 | +1.24% |
| 2026-04-29 | $20.64 | $20.49 | $0.15 | 1,642.0 | -0.86% |
| 2026-04-28 | $21.03 | $20.80 | $0.23 | 1,880.0 | -1.14% |
| 2026-04-27 | $21.15 | $21.05 | $0.0959 | 4,015.0 | -0.20% |
| 2026-04-24 | $21.10 | $20.97 | $0.13 | 7,825.0 | +0.20% |
| 2026-04-23 | $21.19 | $20.99 | $0.20 | 7,816.0 | -2.02% |
| 2026-04-22 | $21.49 | $21.40 | $0.0889 | 478.0 | +0.20% |
| 2026-04-21 | $21.93 | $21.45 | $0.4798 | 6,140.0 | -0.82% |
| 2026-04-20 | $21.63 | $21.30 | $0.3284 | 2,908.0 | +0.96% |
| 2026-04-17 | $21.57 | $21.38 | $0.1937 | 5,633.0 | +1.68% |
| 2026-04-16 | $21.09 | $21.00 | $0.085 | 2,427.0 | +0.40% |
| 2026-04-15 | $21.00 | $20.97 | $0.0299 | 1,194.0 | +1.46% |
| 2026-04-14 | $20.73 | $20.66 | $0.0698 | 2,449.0 | +0.63% |
| 2026-04-13 | $20.55 | $19.96 | $0.5941 | 4,647.0 | +2.51% |
| 2026-04-10 | $20.21 | $20.05 | $0.1595 | 2,990.0 | -1.27% |
| 2026-04-09 | $20.46 | $20.16 | $0.30 | 1,218.0 | -0.97% |
| 2026-04-08 | $20.80 | $20.51 | $0.2931 | 3,133.0 | +1.78% |
| 2026-04-07 | $20.19 | $20.07 | $0.125 | 6,841.0 | -0.55% |
Motley Fool Next Index Etf 주식 (TMFX) 연도별 가격 이력
이 심층 분석에서는 Motley Fool Next Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMFX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motley Fool Next Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $21.77 | $21.12 | $0.65 | 25,498.0 | +4.09% |
| 2026-04 | $21.93 | $19.61 | $2.32 | 78,216.0 | +4.62% |
| 2026-03 | $21.66 | $19.32 | $2.34 | 85,177.0 | -7.00% |
| 2026-02 | $21.98 | $20.86 | $1.12 | 103,684.0 | +0.09% |
| 2026-01 | $22.58 | $21.42 | $1.16 | 113,288.0 | -0.45% |
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.13 | $21.30 | $0.8333 | 104,067.0 | +1.28% |
| 2025-11 | $21.68 | $20.00 | $1.68 | 146,565.0 | -1.00% |
| 2025-10 | $22.04 | $21.15 | $0.8878 | 219,218.0 | +0.36% |
| 2025-09 | $22.12 | $21.14 | $0.98 | 119,305.0 | +0.97% |
| 2025-08 | $21.57 | $20.28 | $1.29 | 147,945.0 | +2.70% |
| 2025-07 | $21.63 | $20.35 | $1.28 | 158,483.0 | +1.92% |
| 2025-06 | $20.48 | $19.40 | $1.08 | 141,502.0 | +3.96% |
| 2025-05 | $20.10 | $18.13 | $1.97 | 156,523.0 | +8.82% |
| 2025-04 | $18.68 | $15.60 | $3.08 | 230,445.0 | -1.06% |
| 2025-03 | $19.77 | $17.68 | $2.09 | 207,408.0 | -7.05% |
| 2025-02 | $21.11 | $19.33 | $1.78 | 192,388.0 | -5.64% |
| 2025-01 | $21.12 | $19.19 | $1.93 | 231,903.0 | +6.71% |
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.00 | $19.32 | $1.68 | 358,607.0 | -5.21% |
| 2024-11 | $20.90 | $18.60 | $2.30 | 309,949.0 | +11.67% |
| 2024-10 | $19.08 | $18.34 | $0.74 | 163,157.0 | -0.71% |
| 2024-09 | $18.80 | $17.26 | $1.54 | 221,972.0 | +2.94% |
| 2024-08 | $18.36 | $16.16 | $2.20 | 216,932.0 | +1.98% |
| 2024-07 | $18.18 | $17.10 | $1.08 | 131,578.0 | +3.51% |
| 2024-06 | $17.40 | $16.75 | $0.65 | 116,170.0 | +0.76% |
| 2024-05 | $17.62 | $16.49 | $1.13 | 79,791.0 | +3.13% |
| 2024-04 | $17.61 | $16.10 | $1.51 | 103,806.0 | -5.80% |
| 2024-03 | $17.61 | $16.96 | $0.6536 | 113,184.0 | +2.09% |
| 2024-02 | $17.23 | $16.21 | $1.02 | 109,713.0 | +5.39% |
| 2024-01 | $16.77 | $16.06 | $0.71 | 172,911.0 | -3.09% |
0.49%
0.13%
자본화:
|
볼륨(24시간):