Stockscreener 앱 받기
23.60
0.22%
0.0514
시간 외 거래:
23.60
-0.0034
-0.01%
Acruence Active Hedge U S Equity Etf 주식 (XVOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $23.60 | $23.60 | $0.00 | 6.00 | +0.22% |
| 2025-12-04 | $23.55 | $23.55 | $0.00 | 4.00 | +0.17% |
| 2025-12-03 | $23.51 | $23.51 | $0.00 | 8.00 | +0.23% |
| 2025-12-02 | $23.46 | $23.46 | $0.00 | 4.00 | +0.12% |
| 2025-12-01 | $23.43 | $23.43 | $0.00 | 10.00 | -0.73% |
| 2025-11-28 | $23.60 | $23.60 | $0.00 | 4.00 | +0.48% |
| 2025-11-26 | $23.54 | $23.49 | $0.0506 | 520.0 | +0.25% |
| 2025-11-25 | $23.43 | $23.43 | $0.00 | 4.00 | +1.03% |
| 2025-11-24 | $23.25 | $23.19 | $0.0533 | 220.0 | +0.66% |
| 2025-11-21 | $23.04 | $22.94 | $0.1029 | 1,567.0 | +1.64% |
| 2025-11-20 | $23.10 | $22.67 | $0.43 | 362.0 | -1.87% |
| 2025-11-19 | $23.11 | $23.10 | $0.0091 | 262.0 | +0.52% |
| 2025-11-18 | $22.98 | $22.98 | $0.00 | 75.00 | -0.25% |
| 2025-11-17 | $23.04 | $23.04 | $0.00 | 6.00 | -1.19% |
| 2025-11-14 | $23.32 | $23.32 | $0.00 | 3.00 | -0.31% |
| 2025-11-13 | $23.39 | $23.39 | $0.00 | 55.00 | -1.24% |
| 2025-11-12 | $23.68 | $23.68 | $0.00 | 3.00 | +0.13% |
| 2025-11-11 | $23.65 | $23.62 | $0.0321 | 116.0 | +0.47% |
| 2025-11-10 | $23.54 | $23.38 | $0.1625 | 162.0 | +1.03% |
| 2025-11-07 | $23.30 | $23.20 | $0.1016 | 104.0 | +0.69% |
Acruence Active Hedge U S Equity Etf 주식 (XVOL) 연도별 가격 이력
이 심층 분석에서는 Acruence Active Hedge U S Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XVOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acruence Active Hedge U S Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Acruence Active Hedge U S Equity Etf 주식 (XVOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.60 | $23.43 | $0.1747 | 38.00 | +0.01% |
| 2025-11 | $23.68 | $22.67 | $1.01 | 19,984.0 | +1.10% |
| 2025-10 | $23.70 | $22.91 | $0.7873 | 40,987.0 | -0.43% |
| 2025-09 | $23.45 | $22.48 | $0.9643 | 12,868.0 | +3.39% |
| 2025-08 | $22.79 | $21.95 | $0.8378 | 41,076.0 | +1.87% |
| 2025-07 | $22.41 | $21.79 | $0.615 | 98,939.0 | +1.33% |
| 2025-06 | $21.97 | $21.23 | $0.7399 | 1,723.0 | +2.13% |
| 2025-05 | $21.51 | $20.08 | $1.43 | 2,661.0 | +8.06% |
| 2025-04 | $20.29 | $18.21 | $2.08 | 210,850.0 | -0.63% |
| 2025-03 | $21.12 | $19.58 | $1.54 | 46,581.0 | -6.30% |
| 2025-02 | $22.83 | $20.94 | $1.89 | 50,915.0 | -3.71% |
| 2025-01 | $22.44 | $20.86 | $1.58 | 21,281.0 | +4.07% |
Acruence Active Hedge U S Equity Etf 주식 (XVOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.20 | $21.43 | $2.77 | 54,756.0 | -10.91% |
| 2024-11 | $24.14 | $21.31 | $2.83 | 23,065.0 | +11.39% |
| 2024-10 | $22.49 | $21.64 | $0.85 | 36,651.0 | -0.77% |
| 2024-09 | $21.85 | $20.72 | $1.13 | 102,159.0 | +1.60% |
| 2024-08 | $23.47 | $20.34 | $3.13 | 162,688.0 | +0.24% |
| 2024-07 | $21.47 | $20.45 | $1.02 | 109,130.0 | +4.54% |
| 2024-06 | $20.59 | $20.01 | $0.5808 | 12,683.0 | +1.24% |
| 2024-05 | $20.64 | $19.57 | $1.07 | 46,880.0 | +3.29% |
| 2024-04 | $20.79 | $19.50 | $1.29 | 1,709,947.0 | -5.44% |
| 2024-03 | $20.74 | $19.57 | $1.17 | 53,585.0 | +6.77% |
| 2024-02 | $19.46 | $17.89 | $1.57 | 1,236,335.0 | +4.14% |
| 2024-01 | $18.86 | $17.99 | $0.87 | 85,729.0 | +1.79% |
Acruence Active Hedge U S Equity Etf 주식 (XVOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.56 | $17.70 | $0.863 | 84,751.0 | +3.02% |
| 2023-11 | $17.89 | $16.59 | $1.30 | 118,619.0 | +6.92% |
| 2023-10 | $17.79 | $16.52 | $1.27 | 255,149.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):