Stockscreener 앱 받기
21.41
1.19%
-0.2585
시간 외 거래:
21.39
-0.02
-0.09%
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $21.53 | $21.28 | $0.25 | 10,631.0 | -1.19% |
| 2025-11-03 | $21.68 | $21.49 | $0.19 | 7,922.0 | -0.15% |
| 2025-10-31 | $21.72 | $21.44 | $0.2765 | 19,192.0 | +1.83% |
| 2025-10-30 | $21.59 | $21.30 | $0.2944 | 21,635.0 | -0.69% |
| 2025-10-29 | $21.76 | $21.40 | $0.36 | 5,659.0 | -1.52% |
| 2025-10-28 | $22.04 | $21.79 | $0.2521 | 16,381.0 | -1.01% |
| 2025-10-27 | $22.04 | $21.96 | $0.08 | 17,254.0 | +0.76% |
| 2025-10-24 | $22.01 | $21.84 | $0.1658 | 6,090.0 | +0.61% |
| 2025-10-23 | $21.80 | $21.55 | $0.2482 | 3,094.0 | +1.29% |
| 2025-10-22 | $21.70 | $21.31 | $0.395 | 11,298.0 | -1.55% |
| 2025-10-21 | $21.86 | $21.59 | $0.27 | 7,868.0 | +0.45% |
| 2025-10-20 | $21.71 | $21.58 | $0.13 | 4,703.0 | +1.35% |
| 2025-10-17 | $21.43 | $21.17 | $0.265 | 5,070.0 | +0.09% |
| 2025-10-16 | $21.68 | $21.30 | $0.38 | 18,905.0 | -1.10% |
| 2025-10-15 | $21.88 | $21.48 | $0.40 | 5,677.0 | +0.00% |
| 2025-10-14 | $21.72 | $21.34 | $0.377 | 15,745.0 | +0.54% |
| 2025-10-13 | $21.52 | $21.43 | $0.09 | 5,695.0 | +1.60% |
| 2025-10-10 | $21.90 | $21.15 | $0.7448 | 9,387.0 | -3.05% |
| 2025-10-09 | $21.87 | $21.80 | $0.07 | 4,165.0 | -0.47% |
| 2025-10-08 | $21.92 | $21.70 | $0.2198 | 2,368.0 | +1.21% |
| 2025-10-07 | $22.00 | $21.55 | $0.45 | 2,991.0 | -1.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.68 | $21.28 | $0.40 | 29,184.0 | -1.34% |
| 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% |
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.03 | $15.29 | $1.74 | 199,499.0 | +10.14% |
| 2023-11 | $15.37 | $13.51 | $1.86 | 106,807.0 | +11.52% |
| 2023-10 | $14.90 | $13.43 | $1.47 | 150,967.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):