Stockscreener 앱 받기
49.80
0.08%
-0.04
F M Us Treasury 3 Year Note Etf 주식 (UTRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $49.83 | $49.80 | $0.025 | 485.0 | -0.08% |
| 2025-12-04 | $49.85 | $49.84 | $0.0005 | 1,064.0 | -0.12% |
| 2025-12-03 | $49.91 | $49.88 | $0.0309 | 2,903.0 | +0.10% |
| 2025-12-02 | $49.85 | $49.83 | $0.0224 | 558.0 | -0.20% |
| 2025-12-01 | $49.95 | $49.95 | $0.00 | 263.0 | -0.16% |
| 2025-11-28 | $50.04 | $50.04 | $0.0045 | 1,006.0 | -0.01% |
| 2025-11-26 | $50.05 | $50.02 | $0.0301 | 4,226.0 | -0.03% |
| 2025-11-25 | $50.07 | $50.05 | $0.015 | 243.0 | +0.11% |
| 2025-11-24 | $50.00 | $49.97 | $0.0281 | 20,547.0 | +0.01% |
| 2025-11-21 | $50.00 | $49.95 | $0.0476 | 1,296.0 | +0.16% |
| 2025-11-20 | $49.91 | $49.88 | $0.035 | 226.0 | +0.12% |
| 2025-11-19 | $49.88 | $49.85 | $0.0249 | 1,098.0 | -0.02% |
| 2025-11-18 | $49.88 | $49.87 | $0.015 | 360.0 | +0.12% |
| 2025-11-17 | $49.80 | $49.80 | $0.00 | 32.00 | +0.02% |
| 2025-11-14 | $49.86 | $49.79 | $0.07 | 12,429.0 | -0.02% |
| 2025-11-13 | $49.82 | $49.80 | $0.015 | 1,058.0 | -0.08% |
| 2025-11-12 | $49.86 | $49.84 | $0.02 | 1,410.0 | -0.04% |
| 2025-11-11 | $49.87 | $49.84 | $0.025 | 634.0 | +0.12% |
| 2025-11-10 | $49.82 | $49.80 | $0.02 | 719.0 | -0.08% |
| 2025-11-07 | $49.84 | $49.84 | $0.00 | 924.0 | +0.06% |
F M Us Treasury 3 Year Note Etf 주식 (UTRE) 연도별 가격 이력
이 심층 분석에서는 F M Us Treasury 3 Year Note Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 F M Us Treasury 3 Year Note Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
F M Us Treasury 3 Year Note Etf 주식 (UTRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.95 | $49.80 | $0.15 | 5,758.0 | -0.46% |
| 2025-11 | $50.07 | $49.70 | $0.365 | 50,258.0 | +0.28% |
| 2025-10 | $50.07 | $49.74 | $0.325 | 62,555.0 | +0.12% |
| 2025-09 | $50.01 | $49.74 | $0.2691 | 35,750.0 | -0.23% |
| 2025-08 | $49.95 | $49.62 | $0.33 | 64,899.0 | +0.86% |
| 2025-07 | $49.64 | $49.40 | $0.245 | 47,788.0 | -0.54% |
| 2025-06 | $49.80 | $49.25 | $0.545 | 38,170.0 | +0.44% |
| 2025-05 | $49.72 | $49.23 | $0.4902 | 69,358.0 | -0.81% |
| 2025-04 | $49.98 | $49.29 | $0.6899 | 138,838.0 | +0.87% |
| 2025-03 | $49.58 | $49.24 | $0.3433 | 43,149.0 | +0.19% |
| 2025-02 | $49.45 | $48.77 | $0.68 | 46,943.0 | +0.75% |
| 2025-01 | $49.12 | $48.65 | $0.47 | 24,755.0 | +0.39% |
F M Us Treasury 3 Year Note Etf 주식 (UTRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.23 | $48.82 | $0.41 | 29,059.0 | -0.79% |
| 2024-11 | $49.23 | $48.87 | $0.3615 | 21,052.0 | +0.05% |
| 2024-10 | $49.87 | $49.18 | $0.69 | 29,182.0 | -1.51% |
| 2024-09 | $50.11 | $49.63 | $0.4825 | 49,651.0 | +0.53% |
| 2024-08 | $49.85 | $49.29 | $0.5604 | 57,613.0 | +0.69% |
| 2024-07 | $49.36 | $48.53 | $0.831 | 240,679.0 | +1.17% |
| 2024-06 | $48.85 | $48.52 | $0.335 | 25,198.0 | +0.31% |
| 2024-05 | $48.76 | $48.29 | $0.4656 | 21,780.0 | +0.58% |
| 2024-04 | $48.81 | $48.33 | $0.4799 | 22,763.0 | -1.25% |
| 2024-03 | $49.15 | $48.75 | $0.4049 | 6,045.0 | -0.02% |
| 2024-02 | $49.47 | $48.85 | $0.615 | 18,989.0 | -1.13% |
| 2024-01 | $49.61 | $49.23 | $0.38 | 266,961.0 | +0.24% |
F M Us Treasury 3 Year Note Etf 주식 (UTRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.54 | $48.91 | $0.6293 | 201,092.0 | +0.75% |
| 2023-11 | $49.16 | $48.37 | $0.79 | 32,709.0 | +1.13% |
| 2023-10 | $48.62 | $48.22 | $0.395 | 23,533.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):