Stockscreener 앱 받기
40.62
0.22%
0.09
시간 외 거래:
40.62
Segall Bryant Hamill Select Equity Etf 주식 (USSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $40.75 | $40.53 | $0.2179 | 41,954.0 | +0.22% |
| 2026-09-03 | $40.56 | $40.22 | $0.345 | 16,403.0 | +1.27% |
| 2026-09-02 | $40.24 | $40.02 | $0.22 | 20,641.0 | -0.50% |
| 2026-09-01 | $40.28 | $40.17 | $0.11 | 30,373.0 | -0.94% |
| 2026-08-31 | $40.71 | $40.44 | $0.27 | 43,987.0 | -0.45% |
| 2026-08-28 | $41.04 | $40.76 | $0.28 | 19,496.0 | -0.64% |
| 2026-08-27 | $41.11 | $40.82 | $0.2901 | 26,796.0 | +1.07% |
| 2026-08-26 | $40.67 | $40.43 | $0.245 | 27,655.0 | +0.41% |
| 2026-08-25 | $40.59 | $40.37 | $0.22 | 20,796.0 | +0.22% |
| 2026-08-24 | $40.41 | $40.17 | $0.2397 | 22,031.0 | -0.02% |
| 2026-08-21 | $40.46 | $40.33 | $0.1212 | 15,719.0 | +0.23% |
| 2026-08-20 | $40.79 | $40.28 | $0.5138 | 24,266.0 | -1.25% |
| 2026-08-19 | $41.34 | $40.79 | $0.5541 | 18,558.0 | -0.91% |
| 2026-08-18 | $41.29 | $41.08 | $0.21 | 30,535.0 | -1.01% |
| 2026-08-17 | $41.64 | $41.58 | $0.0557 | 20,800.0 | -0.06% |
| 2026-08-14 | $41.69 | $41.60 | $0.085 | 13,475.0 | -0.18% |
| 2026-08-13 | $41.91 | $41.68 | $0.2307 | 29,398.0 | -0.17% |
| 2026-08-12 | $41.84 | $41.69 | $0.15 | 19,710.0 | +0.38% |
| 2026-08-11 | $41.84 | $41.53 | $0.3079 | 22,653.0 | +0.00% |
Segall Bryant Hamill Select Equity Etf 주식 (USSE) 연도별 가격 이력
이 심층 분석에서는 Segall Bryant Hamill Select Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Segall Bryant Hamill Select Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Segall Bryant Hamill Select Equity Etf 주식 (USSE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $40.75 | $40.02 | $0.73 | 151,325.0 | +0.04% |
| 2026-08 | $41.91 | $39.98 | $1.93 | 556,711.0 | +1.89% |
| 2026-07 | $40.31 | $37.84 | $2.47 | 647,236.0 | -1.25% |
| 2026-06 | $40.93 | $38.52 | $2.41 | 644,507.0 | +1.95% |
| 2026-05 | $39.88 | $37.48 | $2.40 | 427,294.0 | +5.04% |
| 2026-04 | $37.68 | $33.11 | $4.57 | 593,816.0 | +13.49% |
| 2026-03 | $35.26 | $31.92 | $3.34 | 1,708,111.0 | -5.22% |
| 2026-02 | $35.28 | $33.91 | $1.37 | 533,999.0 | +1.92% |
| 2026-01 | $34.81 | $33.35 | $1.46 | 419,209.0 | +2.29% |
Segall Bryant Hamill Select Equity Etf 주식 (USSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.11 | $32.78 | $1.33 | 597,518.0 | +1.89% |
| 2025-11 | $34.19 | $31.56 | $2.63 | 639,149.0 | -2.51% |
| 2025-10 | $34.78 | $32.58 | $2.20 | 578,447.0 | +2.65% |
| 2025-09 | $33.64 | $31.77 | $1.87 | 496,621.0 | +3.01% |
| 2025-08 | $32.74 | $31.34 | $1.40 | 573,649.0 | -0.52% |
| 2025-07 | $33.07 | $31.34 | $1.73 | 481,480.0 | +0.93% |
| 2025-06 | $32.15 | $30.69 | $1.46 | 463,278.0 | +4.11% |
| 2025-05 | $31.63 | $30.09 | $1.54 | 533,400.0 | +3.38% |
| 2025-04 | $30.16 | $26.53 | $3.63 | 639,061.0 | +0.57% |
| 2025-03 | $31.66 | $28.80 | $2.86 | 533,842.0 | -6.01% |
| 2025-02 | $34.12 | $31.02 | $3.10 | 906,544.0 | -6.73% |
| 2025-01 | $34.66 | $32.21 | $2.45 | 591,827.0 | +3.33% |
Segall Bryant Hamill Select Equity Etf 주식 (USSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.24 | $32.53 | $1.71 | 582,083.0 | -0.78% |
| 2024-11 | $33.28 | $30.77 | $2.51 | 655,060.0 | +7.66% |
| 2024-10 | $31.66 | $30.29 | $1.37 | 888,761.0 | +0.27% |
| 2024-09 | $31.07 | $29.54 | $1.53 | 666,391.0 | -0.14% |
| 2024-08 | $30.83 | $28.02 | $2.81 | 688,847.0 | +2.49% |
| 2024-07 | $30.70 | $29.26 | $1.44 | 749,566.0 | +1.18% |
| 2024-06 | $30.08 | $28.67 | $1.41 | 796,789.0 | +2.59% |
| 2024-05 | $29.73 | $27.60 | $2.13 | 795,641.0 | +4.81% |
| 2024-04 | $28.53 | $27.09 | $1.44 | 997,250.0 | -3.15% |
| 2024-03 | $28.79 | $27.58 | $1.21 | 967,991.0 | +1.97% |
| 2024-02 | $28.08 | $26.68 | $1.40 | 1,138,666.0 | +4.82% |
| 2024-01 | $27.08 | $25.94 | $1.14 | 1,315,031.0 | +1.33% |
0.48%
0.13%
자본화:
|
볼륨(24시간):