Stockscreener 앱 받기
33.01
0.78%
-0.26
Inspire Small Mid Cap Etf 주식 (ISMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $33.20 | $32.87 | $0.3299 | 14,750.0 | -0.78% |
| 2025-05-05 | $33.55 | $33.16 | $0.39 | 160,567.0 | -0.63% |
| 2025-05-02 | $33.57 | $33.14 | $0.4278 | 40,902.0 | +1.73% |
| 2025-05-01 | $33.04 | $32.64 | $0.40 | 40,168.0 | +0.84% |
| 2025-04-30 | $32.64 | $31.96 | $0.6768 | 14,728.0 | -0.56% |
| 2025-04-29 | $32.91 | $32.38 | $0.5299 | 25,521.0 | +0.40% |
| 2025-04-28 | $32.77 | $32.31 | $0.4608 | 14,937.0 | +0.31% |
| 2025-04-25 | $32.59 | $32.21 | $0.38 | 17,463.0 | +0.09% |
| 2025-04-24 | $32.57 | $31.99 | $0.5799 | 18,940.0 | +2.10% |
| 2025-04-23 | $32.79 | $31.86 | $0.9289 | 26,693.0 | +0.92% |
| 2025-04-22 | $31.60 | $31.07 | $0.5278 | 17,507.0 | +2.49% |
| 2025-04-21 | $31.05 | $30.57 | $0.48 | 19,997.0 | -1.57% |
| 2025-04-17 | $31.42 | $31.12 | $0.3001 | 9,258.0 | +0.75% |
| 2025-04-16 | $31.39 | $30.71 | $0.6799 | 21,053.0 | -0.79% |
| 2025-04-15 | $31.66 | $31.22 | $0.44 | 40,473.0 | +0.38% |
| 2025-04-14 | $31.60 | $30.85 | $0.7536 | 12,678.0 | +0.06% |
| 2025-04-11 | $31.20 | $30.18 | $1.02 | 23,418.0 | +1.20% |
| 2025-04-10 | $31.16 | $30.19 | $0.9701 | 68,254.0 | -2.90% |
| 2025-04-09 | $32.49 | $29.16 | $3.33 | 68,371.0 | +6.83% |
| 2025-04-08 | $31.86 | $29.30 | $2.56 | 36,440.0 | -2.46% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $33.57 | $32.64 | $0.9278 | 256,387.0 | +1.14% |
| 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% |
0.44%
0.03%
자본화:
|
볼륨(24시간):