Stockscreener 앱 받기
36.21
0.14%
0.05
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $36.35 | $36.13 | $0.2196 | 19,662.0 | +0.14% |
| 2025-08-07 | $36.54 | $35.94 | $0.599 | 63,748.0 | +0.19% |
| 2025-08-06 | $36.15 | $35.94 | $0.21 | 97,696.0 | -0.11% |
| 2025-08-05 | $36.13 | $35.62 | $0.5099 | 12,093.0 | +1.31% |
| 2025-08-04 | $35.76 | $35.30 | $0.46 | 35,400.0 | +1.60% |
| 2025-08-01 | $35.24 | $34.67 | $0.57 | 17,798.0 | -1.74% |
| 2025-07-31 | $36.26 | $35.58 | $0.68 | 152,683.0 | -1.24% |
| 2025-07-30 | $36.81 | $35.93 | $0.8799 | 20,818.0 | -1.19% |
| 2025-07-29 | $37.01 | $36.55 | $0.4599 | 11,313.0 | -0.72% |
| 2025-07-28 | $36.99 | $36.76 | $0.23 | 175,796.0 | -0.14% |
| 2025-07-25 | $36.92 | $36.59 | $0.325 | 24,023.0 | +0.57% |
| 2025-07-24 | $37.18 | $36.71 | $0.47 | 40,010.0 | -1.77% |
| 2025-07-23 | $37.38 | $37.15 | $0.23 | 162,437.0 | +1.47% |
| 2025-07-22 | $36.88 | $36.46 | $0.4199 | 11,360.0 | +1.52% |
| 2025-07-21 | $36.60 | $36.23 | $0.37 | 14,313.0 | +0.14% |
| 2025-07-18 | $36.71 | $36.13 | $0.5751 | 11,019.0 | -0.88% |
| 2025-07-17 | $36.59 | $36.16 | $0.43 | 15,601.0 | +1.08% |
| 2025-07-16 | $36.20 | $35.63 | $0.57 | 12,051.0 | +0.53% |
| 2025-07-15 | $36.90 | $35.95 | $0.951 | 14,243.0 | -2.31% |
| 2025-07-14 | $36.82 | $36.55 | $0.265 | 19,376.0 | +0.05% |
Inspire Small Mid Cap Etf 주식 (ISMD) 연도별 가격 이력
이 심층 분석에서는 Inspire Small Mid Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire Small Mid Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $36.54 | $34.67 | $1.87 | 266,059.0 | +1.37% |
| 2025-07 | $37.48 | $35.22 | $2.26 | 937,782.0 | +0.53% |
| 2025-06 | $35.76 | $33.64 | $2.12 | 795,496.0 | +4.13% |
| 2025-05 | $35.19 | $32.64 | $2.55 | 1,121,797.0 | +4.54% |
| 2025-04 | $34.57 | $29.16 | $5.41 | 945,125.0 | -4.35% |
| 2025-03 | $36.57 | $33.77 | $2.80 | 413,709.0 | -6.44% |
| 2025-02 | $38.63 | $36.00 | $2.63 | 382,857.0 | -4.64% |
| 2025-01 | $38.90 | $36.28 | $2.62 | 791,689.0 | +1.93% |
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.86 | $37.02 | $3.84 | 350,116.0 | -7.70% |
| 2024-11 | $41.16 | $36.93 | $4.23 | 552,795.0 | +9.99% |
| 2024-10 | $38.38 | $36.57 | $1.81 | 384,648.0 | -2.53% |
| 2024-09 | $38.23 | $35.10 | $3.13 | 729,811.0 | +0.45% |
| 2024-08 | $38.35 | $34.39 | $3.96 | 842,892.0 | -1.65% |
| 2024-07 | $39.05 | $34.03 | $5.02 | 1,013,674.0 | +10.78% |
| 2024-06 | $35.96 | $33.98 | $1.98 | 666,873.0 | -2.37% |
| 2024-05 | $36.17 | $33.88 | $2.29 | 750,906.0 | +4.69% |
| 2024-04 | $36.32 | $32.98 | $3.34 | 830,053.0 | -5.92% |
| 2024-03 | $36.14 | $34.20 | $1.94 | 382,274.0 | +4.20% |
| 2024-02 | $34.89 | $32.84 | $2.05 | 831,065.0 | +3.66% |
| 2024-01 | $34.75 | $32.74 | $2.01 | 780,922.0 | -3.91% |
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.13 | $30.86 | $4.27 | 405,145.0 | +12.03% |
| 2023-11 | $31.33 | $28.38 | $2.95 | 680,396.0 | +8.36% |
| 2023-10 | $30.41 | $28.04 | $2.37 | 666,489.0 | -5.96% |
| 2023-09 | $32.94 | $29.86 | $3.08 | 347,320.0 | -6.43% |
| 2023-08 | $34.71 | $31.45 | $3.26 | 775,330.0 | -5.08% |
| 2023-07 | $34.22 | $31.27 | $2.95 | 821,992.0 | +6.50% |
| 2023-06 | $32.24 | $29.62 | $2.62 | 561,310.0 | +8.33% |
| 2023-05 | $30.72 | $29.18 | $1.54 | 544,469.0 | -2.24% |
| 2023-04 | $31.29 | $29.50 | $1.79 | 736,661.0 | -2.26% |
| 2023-03 | $33.25 | $29.22 | $4.03 | 822,995.0 | -4.94% |
| 2023-02 | $36.04 | $32.37 | $3.67 | 842,146.0 | -1.56% |
| 2023-01 | $33.18 | $29.61 | $3.57 | 265,864.0 | +10.16% |
0.63%
0.02%
자본화:
|
볼륨(24시간):