Stockscreener 앱 받기
19.51
1.41%
-0.2781
시간 외 거래:
19.52
0.0098
+0.05%
Essential 40 Stock Etf 주식 (ESN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $20.02 | $19.48 | $0.5401 | 349,019.0 | -1.41% |
| 2026-06-16 | $19.85 | $19.77 | $0.08 | 15,721.0 | -0.51% |
| 2026-06-15 | $19.95 | $19.28 | $0.6699 | 121,053.0 | +0.47% |
| 2026-06-12 | $19.82 | $19.65 | $0.168 | 98,138.0 | +0.83% |
| 2026-06-11 | $19.68 | $19.43 | $0.25 | 220,184.0 | +1.41% |
| 2026-06-10 | $19.52 | $19.36 | $0.16 | 44,240.0 | -0.54% |
| 2026-06-09 | $19.77 | $19.23 | $0.54 | 58,499.0 | +0.10% |
| 2026-06-08 | $19.57 | $19.44 | $0.135 | 69,301.0 | +0.14% |
| 2026-06-05 | $19.67 | $19.39 | $0.28 | 52,427.0 | -1.55% |
| 2026-06-04 | $19.79 | $19.70 | $0.09 | 118,931.0 | +0.71% |
| 2026-06-03 | $19.68 | $19.58 | $0.104 | 42,066.0 | -0.45% |
| 2026-06-02 | $19.69 | $19.52 | $0.1741 | 198,031.0 | -0.30% |
| 2026-06-01 | $19.81 | $19.66 | $0.15 | 51,608.0 | -0.25% |
| 2026-05-29 | $19.83 | $19.78 | $0.05 | 224,917.0 | +0.06% |
| 2026-05-28 | $19.79 | $19.66 | $0.1326 | 72,035.0 | +0.75% |
| 2026-05-27 | $19.66 | $19.50 | $0.16 | 127,468.0 | +0.07% |
| 2026-05-26 | $19.67 | $19.57 | $0.10 | 27,299.0 | -0.15% |
| 2026-05-22 | $19.69 | $19.57 | $0.12 | 42,207.0 | +0.76% |
| 2026-05-21 | $19.51 | $19.27 | $0.24 | 68,923.0 | +0.59% |
| 2026-05-20 | $19.39 | $19.28 | $0.11 | 27,477.0 | +0.90% |
| 2026-05-19 | $19.30 | $19.04 | $0.26 | 35,394.0 | -0.35% |
Essential 40 Stock Etf 주식 (ESN) 연도별 가격 이력
이 심층 분석에서는 Essential 40 Stock Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essential 40 Stock Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Essential 40 Stock Etf 주식 (ESN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $20.02 | $19.23 | $0.79 | 1,788,237.0 | -1.39% |
| 2026-05 | $19.83 | $18.61 | $1.21 | 1,536,370.0 | +5.40% |
| 2026-04 | $18.77 | $17.57 | $1.20 | 941,843.0 | +7.18% |
| 2026-03 | $18.40 | $17.14 | $1.26 | 1,204,329.0 | -4.60% |
| 2026-02 | $18.48 | $17.93 | $0.55 | 970,650.0 | +2.83% |
| 2026-01 | $18.52 | $17.12 | $1.40 | 1,213,115.0 | +4.04% |
Essential 40 Stock Etf 주식 (ESN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.42 | $17.02 | $0.4001 | 1,085,363.0 | -0.50% |
| 2025-11 | $17.36 | $16.62 | $0.7412 | 556,654.0 | +1.40% |
| 2025-10 | $17.55 | $16.90 | $0.65 | 1,629,243.0 | +0.36% |
| 2025-09 | $17.07 | $16.44 | $0.6301 | 743,571.0 | +2.89% |
| 2025-08 | $16.63 | $15.78 | $0.85 | 572,378.0 | +3.68% |
| 2025-07 | $16.39 | $15.93 | $0.4641 | 1,557,784.0 | -0.29% |
| 2025-06 | $16.04 | $15.41 | $0.63 | 2,011,408.0 | +3.37% |
| 2025-05 | $15.64 | $15.03 | $0.61 | 337,685.0 | +3.13% |
| 2025-04 | $15.42 | $13.53 | $1.89 | 452,969.0 | -1.93% |
| 2025-03 | $15.94 | $14.92 | $1.02 | 339,515.0 | -2.97% |
| 2025-02 | $16.01 | $15.29 | $0.72 | 355,022.0 | +2.20% |
| 2025-01 | $15.63 | $14.77 | $0.8601 | 408,081.0 | +4.09% |
Essential 40 Stock Etf 주식 (ESN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.81 | $14.77 | $1.04 | 207,650.0 | -5.94% |
| 2024-11 | $15.83 | $14.94 | $0.89 | 255,233.0 | +5.15% |
| 2024-10 | $15.49 | $15.03 | $0.4646 | 234,786.0 | +0.00% |
0.89%
자본화:
|
볼륨(24시간):