Stockscreener 앱 받기
41.19
0.30%
0.1237
Impact Shares Womens Empowerment Etf 주식 (WOMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $41.21 | $41.07 | $0.14 | 1,625.0 | +0.34% |
| 2025-12-09 | $41.23 | $41.01 | $0.2156 | 3,730.0 | -0.10% |
| 2025-12-08 | $41.37 | $40.89 | $0.48 | 9,748.0 | -0.74% |
| 2025-12-05 | $41.65 | $41.42 | $0.2339 | 755.0 | +0.32% |
| 2025-12-04 | $41.47 | $41.14 | $0.33 | 534.0 | -0.16% |
| 2025-12-03 | $41.38 | $41.33 | $0.05 | 1,646.0 | +0.87% |
| 2025-12-02 | $40.99 | $40.88 | $0.1188 | 693.0 | +0.26% |
| 2025-12-01 | $40.89 | $40.85 | $0.0359 | 3,082.0 | -0.44% |
| 2025-11-28 | $41.07 | $40.88 | $0.1879 | 737.0 | +0.69% |
| 2025-11-26 | $40.96 | $40.79 | $0.1741 | 1,961.0 | +0.27% |
| 2025-11-25 | $40.68 | $40.28 | $0.3953 | 886.0 | +1.30% |
| 2025-11-24 | $40.24 | $39.96 | $0.28 | 13,763.0 | +0.27% |
| 2025-11-21 | $40.04 | $40.04 | $0.00 | 82.00 | +1.62% |
| 2025-11-20 | $40.18 | $39.40 | $0.78 | 2,535.0 | -1.19% |
| 2025-11-19 | $39.88 | $39.73 | $0.1515 | 1,966.0 | -0.25% |
| 2025-11-18 | $39.98 | $39.82 | $0.1613 | 484.0 | -0.16% |
| 2025-11-17 | $40.47 | $40.01 | $0.455 | 1,504.0 | -1.46% |
| 2025-11-14 | $40.73 | $40.64 | $0.0913 | 512.0 | -0.27% |
| 2025-11-13 | $40.75 | $40.75 | $0.00 | 642.0 | -0.93% |
| 2025-11-12 | $41.13 | $40.77 | $0.3619 | 5,285.0 | +0.44% |
| 2025-11-11 | $41.08 | $40.94 | $0.14 | 1,014.0 | +0.59% |
Impact Shares Womens Empowerment Etf 주식 (WOMN) 연도별 가격 이력
이 심층 분석에서는 Impact Shares Womens Empowerment Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WOMN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Impact Shares Womens Empowerment Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Impact Shares Womens Empowerment Etf 주식 (WOMN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.65 | $40.85 | $0.80 | 21,813.0 | +0.35% |
| 2025-11 | $41.13 | $39.40 | $1.73 | 37,954.0 | +0.40% |
| 2025-10 | $41.52 | $39.72 | $1.80 | 50,995.0 | +0.61% |
| 2025-09 | $40.84 | $40.01 | $0.827 | 37,397.0 | +0.49% |
| 2025-08 | $40.56 | $38.67 | $1.89 | 40,517.0 | +2.72% |
| 2025-07 | $40.24 | $39.31 | $0.9318 | 34,494.0 | -0.67% |
| 2025-06 | $39.70 | $38.52 | $1.18 | 59,273.0 | +2.68% |
| 2025-05 | $39.29 | $37.15 | $2.14 | 33,253.0 | +4.09% |
| 2025-04 | $38.52 | $33.48 | $5.04 | 67,227.0 | -3.10% |
| 2025-03 | $40.39 | $37.45 | $2.94 | 47,454.0 | -4.92% |
| 2025-02 | $40.88 | $39.71 | $1.17 | 54,724.0 | +0.22% |
| 2025-01 | $40.59 | $37.98 | $2.62 | 56,686.0 | +4.29% |
Impact Shares Womens Empowerment Etf 주식 (WOMN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.76 | $38.24 | $2.52 | 90,921.0 | -4.25% |
| 2024-11 | $40.40 | $38.18 | $2.22 | 39,625.0 | +5.69% |
| 2024-10 | $39.44 | $38.16 | $1.28 | 28,222.0 | -1.31% |
| 2024-09 | $38.91 | $37.03 | $1.88 | 45,525.0 | +1.37% |
| 2024-08 | $38.14 | $34.73 | $3.41 | 144,533.0 | +4.06% |
| 2024-07 | $37.10 | $35.86 | $1.24 | 41,089.0 | +1.77% |
| 2024-06 | $36.37 | $34.84 | $1.53 | 34,326.0 | +3.08% |
| 2024-05 | $35.91 | $34.22 | $1.69 | 35,637.0 | +1.68% |
| 2024-04 | $36.08 | $34.36 | $1.72 | 30,691.0 | -4.77% |
| 2024-03 | $36.23 | $35.26 | $0.9699 | 66,854.0 | +1.59% |
| 2024-02 | $35.67 | $34.13 | $1.54 | 51,854.0 | +4.64% |
| 2024-01 | $34.46 | $32.78 | $1.68 | 74,155.0 | +1.91% |
Impact Shares Womens Empowerment Etf 주식 (WOMN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.63 | $32.05 | $1.58 | 187,367.0 | +3.40% |
| 2023-11 | $32.22 | $29.63 | $2.59 | 110,969.0 | +9.13% |
| 2023-10 | $30.62 | $28.82 | $1.80 | 40,891.0 | -1.74% |
| 2023-09 | $31.85 | $29.92 | $1.93 | 83,816.0 | -5.19% |
| 2023-08 | $31.94 | $30.54 | $1.40 | 42,916.0 | -0.89% |
| 2023-07 | $32.09 | $30.28 | $1.81 | 51,488.0 | +4.23% |
| 2023-06 | $30.93 | $29.26 | $1.67 | 124,976.0 | +6.03% |
| 2023-05 | $29.10 | $27.95 | $1.16 | 35,347.0 | +0.56% |
| 2023-04 | $28.80 | $27.91 | $0.89 | 73,363.0 | +1.77% |
| 2023-03 | $28.27 | $26.50 | $1.77 | 71,099.0 | +2.58% |
| 2023-02 | $28.91 | $27.47 | $1.44 | 61,837.0 | -2.38% |
| 2023-01 | $28.23 | $26.34 | $1.89 | 78,392.0 | +7.18% |
0.59%
0.39%
자본화:
|
볼륨(24시간):