Stockscreener 앱 받기
23.79
0.44%
-0.1042
시간 외 거래:
23.87
0.0779
+0.33%
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $23.95 | $23.79 | $0.165 | 3,656.0 | -0.44% |
| 2026-09-24 | $24.03 | $23.77 | $0.26 | 22,707.0 | -0.11% |
| 2026-09-23 | $24.09 | $23.92 | $0.1682 | 10,325.0 | -0.51% |
| 2026-09-22 | $24.25 | $24.00 | $0.2501 | 12,992.0 | +0.44% |
| 2026-09-21 | $23.95 | $23.86 | $0.0909 | 8,494.0 | +1.23% |
| 2026-09-18 | $23.91 | $23.65 | $0.2603 | 12,742.0 | -0.94% |
| 2026-09-17 | $23.91 | $23.84 | $0.065 | 4,887.0 | +0.93% |
| 2026-09-16 | $23.89 | $23.50 | $0.3901 | 19,513.0 | -0.47% |
| 2026-09-15 | $23.94 | $23.77 | $0.1734 | 4,252.0 | -0.91% |
| 2026-09-14 | $23.98 | $23.67 | $0.315 | 22,919.0 | +1.74% |
| 2026-09-11 | $23.65 | $23.50 | $0.15 | 6,016.0 | +0.69% |
| 2026-09-10 | $23.59 | $23.41 | $0.185 | 22,123.0 | -0.50% |
| 2026-09-09 | $23.80 | $23.53 | $0.27 | 14,834.0 | -1.61% |
| 2026-09-08 | $24.49 | $23.92 | $0.5716 | 18,074.0 | -2.01% |
| 2026-09-04 | $24.63 | $24.35 | $0.28 | 15,301.0 | -0.78% |
| 2026-09-03 | $24.64 | $24.41 | $0.225 | 10,714.0 | +0.82% |
| 2026-09-02 | $25.11 | $24.32 | $0.79 | 21,221.0 | +0.35% |
| 2026-09-01 | $24.51 | $24.31 | $0.20 | 2,214.0 | -1.18% |
| 2026-08-31 | $26.26 | $24.51 | $1.75 | 3,392.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $25.11 | $23.41 | $1.70 | 236,640.0 | -3.31% |
| 2026-08 | $26.26 | $23.30 | $2.96 | 98,898.0 | +6.70% |
| 2026-07 | $24.64 | $22.32 | $2.32 | 117,363.0 | +1.05% |
| 2026-06 | $22.98 | $21.63 | $1.35 | 97,312.0 | +1.26% |
| 2026-05 | $22.61 | $20.92 | $1.69 | 114,127.0 | +7.86% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):