Scarica l'app Stockscreener
34.33
0.35%
0.1199
Dopo l'orario di chiusura:
34.27
-0.06
-0.17%
Storico Dei Prezzi Delle Azioni Di Toews Agility Shares Managed Risk Etf (MRSK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-25 | $34.37 | $34.18 | $0.189 | 54,245.0 | +0.35% |
| 2025-07-24 | $34.27 | $34.15 | $0.1194 | 21,563.0 | +0.26% |
| 2025-07-23 | $34.16 | $34.11 | $0.0499 | 6,096.0 | +0.41% |
| 2025-07-22 | $34.08 | $33.95 | $0.13 | 29,026.0 | -0.15% |
| 2025-07-21 | $34.12 | $33.66 | $0.4599 | 27,678.0 | +0.29% |
| 2025-07-18 | $34.01 | $33.90 | $0.1089 | 22,073.0 | -0.20% |
| 2025-07-17 | $34.01 | $33.88 | $0.13 | 39,775.0 | +0.44% |
| 2025-07-16 | $33.85 | $33.67 | $0.175 | 25,917.0 | +0.45% |
| 2025-07-15 | $33.93 | $33.70 | $0.23 | 79,544.0 | -0.27% |
| 2025-07-14 | $34.05 | $33.59 | $0.46 | 16,839.0 | +0.24% |
| 2025-07-11 | $33.85 | $33.70 | $0.1519 | 16,502.0 | -0.24% |
| 2025-07-10 | $33.91 | $33.76 | $0.149 | 14,495.0 | +0.24% |
| 2025-07-09 | $33.78 | $33.65 | $0.1295 | 28,265.0 | +0.33% |
| 2025-07-08 | $33.70 | $33.60 | $0.10 | 22,518.0 | +0.03% |
| 2025-07-07 | $33.70 | $33.52 | $0.175 | 32,989.0 | -0.44% |
| 2025-07-03 | $33.85 | $33.72 | $0.1325 | 10,765.0 | +0.41% |
| 2025-07-02 | $33.65 | $33.53 | $0.1199 | 25,005.0 | +0.36% |
| 2025-07-01 | $33.64 | $33.38 | $0.26 | 21,584.0 | -0.26% |
| 2025-06-30 | $33.62 | $33.42 | $0.20 | 232,120.0 | +0.56% |
| 2025-06-27 | $34.44 | $33.20 | $1.24 | 32,475.0 | +0.27% |
| 2025-06-26 | $33.37 | $32.76 | $0.615 | 19,238.0 | +0.31% |
Toews Agility Shares Managed Risk Etf Stock (MRSK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Toews Agility Shares Managed Risk Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MRSK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Toews Agility Shares Managed Risk Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Toews Agility Shares Managed Risk Etf Storia dei prezzi delle azioni (MRSK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $34.37 | $33.38 | $0.99 | 549,124.0 | +2.27% |
| 2025-06 | $34.44 | $32.35 | $2.09 | 1,096,796.0 | +3.44% |
| 2025-05 | $33.45 | $31.89 | $1.56 | 693,990.0 | +1.47% |
| 2025-04 | $32.43 | $28.28 | $4.15 | 2,462,179.0 | +1.07% |
| 2025-03 | $33.34 | $31.24 | $2.10 | 505,060.0 | -5.01% |
| 2025-02 | $34.25 | $32.78 | $1.47 | 751,349.0 | -0.80% |
| 2025-01 | $33.81 | $32.44 | $1.37 | 680,006.0 | +1.76% |
Toews Agility Shares Managed Risk Etf Storia dei prezzi delle azioni (MRSK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.22 | $30.60 | $3.62 | 1,012,047.0 | -1.87% |
| 2024-11 | $34.55 | $32.05 | $2.50 | 666,785.0 | +4.94% |
| 2024-10 | $34.44 | $32.10 | $2.34 | 722,612.0 | -1.05% |
| 2024-09 | $32.63 | $29.85 | $2.78 | 313,742.0 | +1.81% |
| 2024-08 | $32.88 | $29.48 | $3.40 | 334,359.0 | -0.25% |
| 2024-07 | $33.25 | $31.39 | $1.86 | 595,081.0 | +0.74% |
| 2024-06 | $32.51 | $31.06 | $1.45 | 240,269.0 | +1.84% |
| 2024-05 | $31.42 | $29.68 | $1.74 | 524,318.0 | +4.36% |
| 2024-04 | $31.03 | $28.66 | $2.37 | 404,132.0 | -3.22% |
| 2024-03 | $31.00 | $29.88 | $1.12 | 216,439.0 | +2.39% |
| 2024-02 | $30.24 | $29.11 | $1.13 | 262,168.0 | +3.31% |
| 2024-01 | $31.49 | $28.42 | $3.07 | 335,463.0 | +1.02% |
Toews Agility Shares Managed Risk Etf Storia dei prezzi delle azioni (MRSK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $29.45 | $28.05 | $1.40 | 605,841.0 | +2.49% |
| 2023-11 | $28.46 | $26.59 | $1.87 | 592,774.0 | +5.98% |
| 2023-10 | $28.99 | $26.26 | $2.73 | 969,573.0 | +0.00% |
0.43%
0.12%
Capitalizzazione:
|
Volume (24 ore):