Stockscreener 앱 받기
21.73
0.42%
0.14
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $21.77 | $21.65 | $0.1223 | 1,053.0 | +0.56% |
| 2025-12-04 | $21.63 | $21.52 | $0.1116 | 3,333.0 | +0.54% |
| 2025-12-03 | $21.48 | $21.46 | $0.0256 | 2,494.0 | +0.70% |
| 2025-12-02 | $21.46 | $21.33 | $0.1391 | 1,496.0 | +0.13% |
| 2025-12-01 | $21.48 | $21.30 | $0.1833 | 1,979.0 | -0.86% |
| 2025-11-28 | $21.52 | $21.48 | $0.038 | 611.0 | +0.76% |
| 2025-11-26 | $21.40 | $21.22 | $0.18 | 4,087.0 | +0.45% |
| 2025-11-25 | $21.22 | $20.89 | $0.3347 | 3,071.0 | +2.00% |
| 2025-11-24 | $20.87 | $20.62 | $0.25 | 9,581.0 | +1.07% |
| 2025-11-21 | $20.63 | $20.23 | $0.3982 | 3,366.0 | +2.29% |
| 2025-11-20 | $20.92 | $20.13 | $0.7929 | 9,349.0 | -1.78% |
| 2025-11-19 | $20.49 | $20.40 | $0.0916 | 2,727.0 | +0.15% |
| 2025-11-18 | $20.56 | $20.00 | $0.56 | 15,539.0 | +0.14% |
| 2025-11-17 | $20.74 | $20.37 | $0.3663 | 3,408.0 | -1.97% |
| 2025-11-14 | $21.02 | $20.52 | $0.50 | 15,598.0 | -0.42% |
| 2025-11-13 | $21.40 | $20.93 | $0.4694 | 8,028.0 | -2.63% |
| 2025-11-12 | $21.63 | $21.46 | $0.17 | 5,547.0 | +0.13% |
| 2025-11-11 | $21.51 | $21.39 | $0.12 | 10,475.0 | +0.12% |
| 2025-11-10 | $21.50 | $21.26 | $0.24 | 5,341.0 | +1.33% |
| 2025-11-07 | $21.16 | $20.72 | $0.4415 | 14,943.0 | +0.43% |
| 2025-11-06 | $21.40 | $21.02 | $0.38 | 10,763.0 | -2.00% |
| 2025-11-05 | $21.59 | $21.37 | $0.22 | 5,571.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.77 | $21.30 | $0.4743 | 10,355.0 | +1.06% |
| 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% |
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% |
0.05%
0.04%
자본화:
|
볼륨(24시간):