Stockscreener 앱 받기
45.54
0.02%
-0.010
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $45.92 | $45.42 | $0.4955 | 21,256.0 | -0.02% |
| 2025-07-02 | $45.55 | $45.00 | $0.5499 | 213,025.0 | +0.60% |
| 2025-07-01 | $45.72 | $44.64 | $1.08 | 66,615.0 | +1.30% |
| 2025-06-30 | $44.72 | $44.43 | $0.29 | 23,482.0 | +0.79% |
| 2025-06-27 | $44.52 | $44.12 | $0.4008 | 29,128.0 | +0.18% |
| 2025-06-26 | $44.58 | $44.06 | $0.515 | 32,139.0 | +0.75% |
| 2025-06-25 | $44.28 | $43.88 | $0.40 | 36,058.0 | -0.84% |
| 2025-06-24 | $44.38 | $44.05 | $0.3299 | 51,882.0 | +0.61% |
| 2025-06-23 | $44.05 | $43.58 | $0.47 | 48,648.0 | +0.96% |
| 2025-06-20 | $43.84 | $43.53 | $0.31 | 103,394.0 | +0.09% |
| 2025-06-18 | $43.83 | $43.52 | $0.3057 | 57,716.0 | +0.09% |
| 2025-06-17 | $43.82 | $43.46 | $0.3625 | 33,823.0 | -0.91% |
| 2025-06-16 | $43.99 | $43.72 | $0.2699 | 71,152.0 | +0.50% |
| 2025-06-13 | $43.96 | $43.49 | $0.47 | 69,259.0 | -0.93% |
| 2025-06-12 | $44.15 | $43.69 | $0.46 | 38,842.0 | +0.39% |
| 2025-06-11 | $44.04 | $43.75 | $0.2899 | 24,525.0 | -0.14% |
| 2025-06-10 | $44.10 | $43.75 | $0.35 | 164,771.0 | +0.34% |
| 2025-06-09 | $43.99 | $43.60 | $0.39 | 39,440.0 | -0.02% |
| 2025-06-06 | $43.88 | $43.54 | $0.34 | 34,042.0 | +1.27% |
| 2025-06-05 | $43.59 | $43.22 | $0.375 | 38,065.0 | -0.41% |
| 2025-06-04 | $43.74 | $43.38 | $0.36 | 148,068.0 | -0.39% |
| 2025-06-03 | $43.69 | $43.23 | $0.46 | 79,648.0 | +0.88% |
Global X Adaptive U S Factor Etf 주식 (AUSF) 연도별 가격 이력
이 심층 분석에서는 Global X Adaptive U S Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Adaptive U S Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $45.92 | $44.64 | $1.28 | 322,152.0 | +1.88% |
| 2025-06 | $44.72 | $42.95 | $1.77 | 1,178,125.0 | +2.81% |
| 2025-05 | $44.18 | $42.26 | $1.92 | 1,640,855.0 | +2.35% |
| 2025-04 | $43.92 | $38.55 | $5.37 | 1,730,574.0 | -2.68% |
| 2025-03 | $44.15 | $41.90 | $2.25 | 793,866.0 | -0.34% |
| 2025-02 | $43.99 | $42.91 | $1.08 | 2,289,823.0 | +0.25% |
| 2025-01 | $44.10 | $41.54 | $2.56 | 940,162.0 | +4.03% |
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.08 | $41.55 | $3.53 | 644,308.0 | -6.76% |
| 2024-11 | $45.31 | $42.13 | $3.18 | 850,685.0 | +5.02% |
| 2024-10 | $43.92 | $42.00 | $1.92 | 732,170.0 | +0.23% |
| 2024-09 | $42.80 | $40.45 | $2.35 | 652,212.0 | +0.52% |
| 2024-08 | $42.49 | $39.66 | $2.83 | 884,143.0 | +1.00% |
| 2024-07 | $42.41 | $39.31 | $3.10 | 732,567.0 | +6.01% |
| 2024-06 | $40.18 | $38.84 | $1.34 | 408,434.0 | -0.66% |
| 2024-05 | $40.35 | $38.87 | $1.48 | 617,933.0 | +2.46% |
| 2024-04 | $41.71 | $38.55 | $3.16 | 697,840.0 | -4.62% |
| 2024-03 | $40.99 | $38.70 | $2.29 | 523,310.0 | +4.48% |
| 2024-02 | $39.30 | $37.53 | $1.77 | 532,955.0 | +3.32% |
| 2024-01 | $38.65 | $36.38 | $2.27 | 375,467.0 | +1.83% |
Global X Adaptive U S Factor Etf 주식 (AUSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.50 | $34.44 | $3.06 | 258,834.0 | +8.17% |
| 2023-11 | $34.52 | $31.39 | $3.13 | 462,828.0 | +9.96% |
| 2023-10 | $32.04 | $30.61 | $1.43 | 159,036.0 | -0.67% |
| 2023-09 | $33.12 | $31.41 | $1.71 | 186,105.0 | -4.75% |
| 2023-08 | $33.12 | $31.99 | $1.13 | 133,488.0 | -0.30% |
| 2023-07 | $33.14 | $31.20 | $1.94 | 224,592.0 | +4.09% |
| 2023-06 | $31.92 | $29.54 | $2.38 | 96,232.0 | +7.85% |
| 2023-05 | $30.91 | $29.43 | $1.48 | 212,957.0 | -3.90% |
| 2023-04 | $31.34 | $30.27 | $1.07 | 121,094.0 | +1.38% |
| 2023-03 | $30.38 | $28.87 | $1.51 | 305,766.0 | +1.04% |
| 2023-02 | $31.07 | $29.89 | $1.18 | 159,803.0 | -3.34% |
| 2023-01 | $31.35 | $30.53 | $0.8172 | 196,863.0 | -0.17% |
0.63%
자본화:
|
볼륨(24시간):