Stockscreener 앱 받기
18.23
0.03%
-0.005
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $18.27 | $18.27 | $0.00 | 645.0 | +0.22% |
| 2025-07-02 | $18.25 | $18.13 | $0.119 | 8,520.0 | +0.22% |
| 2025-07-01 | $18.25 | $18.13 | $0.119 | 6,550.0 | +0.69% |
| 2025-06-30 | $18.12 | $18.01 | $0.1107 | 4,144.0 | +0.30% |
| 2025-06-27 | $18.12 | $17.93 | $0.19 | 5,853.0 | -0.30% |
| 2025-06-26 | $18.13 | $18.03 | $0.10 | 10,605.0 | +0.86% |
| 2025-06-25 | $18.00 | $17.80 | $0.20 | 3,021.0 | -0.50% |
| 2025-06-24 | $18.11 | $17.96 | $0.15 | 9,866.0 | +0.36% |
| 2025-06-23 | $17.99 | $17.92 | $0.0705 | 7,116.0 | -0.31% |
| 2025-06-20 | $18.01 | $17.86 | $0.1486 | 15,484.0 | +0.45% |
| 2025-06-18 | $17.99 | $17.84 | $0.15 | 5,840.0 | +0.37% |
| 2025-06-17 | $17.91 | $17.77 | $0.1382 | 2,432.0 | +0.25% |
| 2025-06-16 | $17.91 | $17.75 | $0.1588 | 8,537.0 | -0.13% |
| 2025-06-13 | $17.92 | $17.81 | $0.1127 | 6,171.0 | -0.55% |
| 2025-06-12 | $17.96 | $17.89 | $0.07 | 12,904.0 | -0.43% |
| 2025-06-11 | $18.10 | $17.95 | $0.15 | 12,605.0 | +0.11% |
| 2025-06-10 | $18.01 | $17.92 | $0.0893 | 6,814.0 | +0.40% |
| 2025-06-09 | $18.03 | $17.90 | $0.13 | 16,275.0 | +0.04% |
| 2025-06-06 | $17.91 | $17.83 | $0.0739 | 1,603.0 | +0.08% |
| 2025-06-05 | $17.92 | $17.82 | $0.10 | 4,210.0 | -0.03% |
| 2025-06-04 | $17.89 | $17.82 | $0.0745 | 1,125.0 | -0.03% |
| 2025-06-03 | $17.93 | $17.84 | $0.0906 | 67,442.0 | +0.48% |
Sound Enhanced Fixed Income Etf 주식 (FXED) 연도별 가격 이력
이 심층 분석에서는 Sound Enhanced Fixed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sound Enhanced Fixed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $18.27 | $18.13 | $0.1448 | 15,715.0 | +1.13% |
| 2025-06 | $18.13 | $17.75 | $0.38 | 205,949.0 | +1.20% |
| 2025-05 | $18.08 | $17.55 | $0.53 | 140,680.0 | +1.05% |
| 2025-04 | $18.22 | $16.85 | $1.37 | 157,651.0 | -2.54% |
| 2025-03 | $18.70 | $18.02 | $0.6822 | 154,125.0 | -2.61% |
| 2025-02 | $18.68 | $18.16 | $0.52 | 186,869.0 | +0.73% |
| 2025-01 | $18.90 | $17.78 | $1.12 | 168,960.0 | +1.90% |
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.15 | $18.00 | $1.15 | 187,700.0 | -4.44% |
| 2024-11 | $19.15 | $18.63 | $0.52 | 127,286.0 | +0.49% |
| 2024-10 | $19.55 | $18.77 | $0.78 | 153,998.0 | -1.78% |
| 2024-09 | $19.57 | $18.87 | $0.6999 | 212,537.0 | +1.23% |
| 2024-08 | $18.96 | $18.13 | $0.83 | 122,827.0 | +1.73% |
| 2024-07 | $18.95 | $18.27 | $0.68 | 135,757.0 | +1.34% |
| 2024-06 | $18.58 | $18.20 | $0.38 | 135,027.0 | -0.27% |
| 2024-05 | $18.52 | $18.00 | $0.5199 | 188,349.0 | +1.21% |
| 2024-04 | $18.66 | $17.81 | $0.85 | 197,440.0 | -2.62% |
| 2024-03 | $18.76 | $18.26 | $0.4989 | 178,136.0 | +2.15% |
| 2024-02 | $18.50 | $18.10 | $0.4024 | 101,316.0 | -0.25% |
| 2024-01 | $18.63 | $18.13 | $0.50 | 181,427.0 | -0.41% |
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.50 | $17.62 | $0.88 | 96,999.0 | +3.40% |
| 2023-11 | $17.96 | $16.68 | $1.28 | 105,910.0 | +7.22% |
| 2023-10 | $17.90 | $16.40 | $1.50 | 101,862.0 | +0.00% |
0.39%
0.97%
자본화:
|
볼륨(24시간):