Stockscreener 앱 받기
17.63
0.40%
-0.07
Sound Enhanced Fixed Income Etf 주식 (FXED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $17.62 | $17.55 | $0.075 | 1,858.0 | -0.42% |
| 2025-05-02 | $17.75 | $17.61 | $0.1398 | 7,695.0 | +0.33% |
| 2025-05-01 | $17.69 | $17.63 | $0.06 | 4,060.0 | -0.16% |
| 2025-04-30 | $17.72 | $17.57 | $0.15 | 7,497.0 | -0.56% |
| 2025-04-29 | $17.78 | $17.72 | $0.0563 | 916.0 | -0.34% |
| 2025-04-28 | $17.84 | $17.75 | $0.095 | 6,942.0 | +0.25% |
| 2025-04-25 | $17.81 | $17.72 | $0.09 | 2,844.0 | +0.08% |
| 2025-04-24 | $17.80 | $17.70 | $0.10 | 6,089.0 | +0.45% |
| 2025-04-23 | $17.85 | $17.59 | $0.255 | 2,742.0 | +0.97% |
| 2025-04-22 | $17.52 | $17.43 | $0.0902 | 9,592.0 | +1.13% |
| 2025-04-21 | $17.70 | $17.30 | $0.40 | 4,646.0 | -1.11% |
| 2025-04-17 | $17.57 | $17.52 | $0.05 | 255.0 | +0.81% |
| 2025-04-16 | $17.46 | $17.31 | $0.1499 | 10,225.0 | +0.14% |
| 2025-04-15 | $17.39 | $17.11 | $0.285 | 9,930.0 | +0.20% |
| 2025-04-14 | $17.39 | $16.85 | $0.54 | 21,149.0 | +1.32% |
| 2025-04-11 | $17.12 | $17.06 | $0.06 | 3,836.0 | -0.55% |
| 2025-04-10 | $17.42 | $16.97 | $0.45 | 18,865.0 | -1.89% |
| 2025-04-09 | $17.52 | $16.94 | $0.5808 | 7,854.0 | +3.31% |
| 2025-04-08 | $17.37 | $16.88 | $0.4929 | 13,464.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.75 | $17.55 | $0.20 | 15,471.0 | -0.25% |
| 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% |
0.37%
자본화:
|
볼륨(24시간):