Stockscreener 앱 받기
49.22
0.61%
0.30
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $49.22 | $48.69 | $0.53 | 10,404.0 | +0.61% |
| 2025-08-07 | $49.07 | $48.67 | $0.40 | 9,727.0 | -0.02% |
| 2025-08-06 | $48.99 | $48.58 | $0.4094 | 22,964.0 | +0.78% |
| 2025-08-05 | $48.68 | $48.54 | $0.14 | 10,594.0 | -0.49% |
| 2025-08-04 | $48.79 | $48.63 | $0.155 | 11,701.0 | +1.26% |
| 2025-08-01 | $48.34 | $48.09 | $0.25 | 3,774.0 | -1.41% |
| 2025-07-31 | $49.38 | $48.75 | $0.63 | 7,359.0 | -0.27% |
| 2025-07-30 | $49.15 | $48.82 | $0.3284 | 12,028.0 | -0.06% |
| 2025-07-29 | $49.22 | $48.98 | $0.235 | 5,391.0 | -0.18% |
| 2025-07-28 | $49.23 | $49.00 | $0.23 | 6,093.0 | +0.02% |
| 2025-07-25 | $49.18 | $48.97 | $0.215 | 6,308.0 | +0.52% |
| 2025-07-24 | $49.03 | $48.86 | $0.1744 | 6,577.0 | +0.07% |
| 2025-07-23 | $48.83 | $48.76 | $0.067 | 3,042.0 | +0.33% |
| 2025-07-22 | $48.67 | $48.46 | $0.2094 | 6,115.0 | +0.17% |
| 2025-07-21 | $48.79 | $48.56 | $0.23 | 41,546.0 | +0.22% |
| 2025-07-18 | $48.56 | $48.43 | $0.13 | 11,086.0 | -0.19% |
| 2025-07-17 | $48.63 | $48.45 | $0.1781 | 8,671.0 | +0.40% |
| 2025-07-16 | $48.37 | $48.08 | $0.29 | 12,849.0 | +0.35% |
| 2025-07-15 | $48.57 | $48.20 | $0.3695 | 8,317.0 | -0.32% |
| 2025-07-14 | $48.40 | $48.21 | $0.1884 | 11,330.0 | +0.20% |
Aptus Drawdown Managed Equity Etf 주식 (ADME) 연도별 가격 이력
이 심층 분석에서는 Aptus Drawdown Managed Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aptus Drawdown Managed Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $49.22 | $48.09 | $1.13 | 79,568.0 | +0.72% |
| 2025-07 | $49.38 | $47.97 | $1.41 | 212,596.0 | +1.39% |
| 2025-06 | $48.38 | $46.23 | $2.15 | 577,622.0 | +3.86% |
| 2025-05 | $46.67 | $44.03 | $2.64 | 426,495.0 | +5.33% |
| 2025-04 | $45.00 | $39.85 | $5.15 | 342,080.0 | -0.78% |
| 2025-03 | $48.10 | $43.66 | $4.44 | 411,488.0 | -5.71% |
| 2025-02 | $48.52 | $46.25 | $2.27 | 227,994.0 | -1.50% |
| 2025-01 | $48.56 | $45.68 | $2.88 | 802,486.0 | +2.35% |
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.49 | $46.72 | $1.77 | 529,064.0 | -2.09% |
| 2024-11 | $48.04 | $40.81 | $7.23 | 1,436,452.0 | +4.82% |
| 2024-10 | $47.25 | $45.69 | $1.56 | 337,535.0 | -0.87% |
| 2024-09 | $46.22 | $43.84 | $2.38 | 218,152.0 | +1.23% |
| 2024-08 | $45.64 | $42.37 | $3.27 | 776,145.0 | +3.09% |
| 2024-07 | $45.28 | $43.49 | $1.79 | 197,511.0 | +1.21% |
| 2024-06 | $44.15 | $41.96 | $2.19 | 408,595.0 | +3.72% |
| 2024-05 | $42.54 | $40.25 | $2.29 | 391,604.0 | +4.36% |
| 2024-04 | $41.99 | $39.94 | $2.05 | 152,477.0 | -3.76% |
| 2024-03 | $42.10 | $40.66 | $1.44 | 206,768.0 | +2.54% |
| 2024-02 | $41.08 | $39.20 | $1.88 | 357,876.0 | +4.65% |
| 2024-01 | $39.68 | $37.77 | $1.91 | 333,911.0 | +1.79% |
Aptus Drawdown Managed Equity Etf 주식 (ADME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.60 | $36.92 | $1.68 | 167,779.0 | +3.54% |
| 2023-11 | $37.17 | $34.54 | $2.63 | 451,366.0 | +7.87% |
| 2023-10 | $35.88 | $33.91 | $1.97 | 612,209.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):