Stockscreener 앱 받기
24.06
1.92%
-0.47
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $24.74 | $23.98 | $0.76 | 10,226.0 | -1.92% |
| 2026-10-15 | $24.53 | $24.00 | $0.53 | 15,285.0 | +2.55% |
| 2026-10-14 | $24.20 | $23.82 | $0.38 | 10,880.0 | -1.44% |
| 2026-10-13 | $24.40 | $24.16 | $0.24 | 4,353.0 | -0.09% |
| 2026-10-12 | $24.47 | $24.29 | $0.18 | 9,334.0 | -0.44% |
| 2026-10-09 | $24.40 | $24.21 | $0.185 | 14,935.0 | +1.26% |
| 2026-10-08 | $24.10 | $23.79 | $0.3072 | 6,128.0 | +0.90% |
| 2026-10-07 | $24.19 | $23.78 | $0.4144 | 26,269.0 | -0.74% |
| 2026-10-06 | $24.20 | $24.03 | $0.17 | 3,119.0 | +0.07% |
| 2026-10-05 | $24.06 | $23.76 | $0.30 | 5,888.0 | +1.06% |
| 2026-10-02 | $24.20 | $23.77 | $0.43 | 17,007.0 | +0.25% |
| 2026-10-01 | $23.78 | $23.52 | $0.2599 | 18,634.0 | +0.71% |
| 2026-09-30 | $23.73 | $23.56 | $0.1672 | 28,662.0 | -0.10% |
| 2026-09-29 | $23.59 | $23.42 | $0.1675 | 4,141.0 | +0.03% |
| 2026-09-28 | $23.67 | $23.45 | $0.22 | 11,604.0 | -0.89% |
| 2026-09-25 | $23.95 | $23.79 | $0.165 | 3,658.0 | -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 | 12,994.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $24.74 | $23.52 | $1.22 | 142,058.0 | +2.11% |
| 2026-09 | $25.11 | $23.41 | $1.70 | 277,395.0 | -4.24% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):