Stockscreener 앱 받기
28.58
0.18%
0.0511
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.63 | $28.53 | $0.106 | 2,024.0 | +0.18% |
| 2025-12-11 | $28.66 | $28.53 | $0.13 | 4,483.0 | +0.14% |
| 2025-12-10 | $28.49 | $28.35 | $0.1373 | 207.0 | +0.88% |
| 2025-12-09 | $28.39 | $28.24 | $0.1488 | 7,148.0 | -0.04% |
| 2025-12-08 | $28.30 | $28.25 | $0.0469 | 23,592.0 | -0.17% |
| 2025-12-05 | $28.36 | $28.30 | $0.059 | 554.0 | -0.12% |
| 2025-12-04 | $28.39 | $28.33 | $0.0553 | 432.0 | -0.06% |
| 2025-12-03 | $28.37 | $28.35 | $0.018 | 2,434.0 | +0.72% |
| 2025-12-02 | $28.16 | $28.12 | $0.04 | 2,433.0 | -0.32% |
| 2025-12-01 | $28.48 | $28.24 | $0.2381 | 6,803.0 | -0.98% |
| 2025-11-28 | $28.52 | $28.52 | $0.00 | 188.0 | +0.46% |
| 2025-11-26 | $28.44 | $28.31 | $0.13 | 6,069.0 | +0.55% |
| 2025-11-25 | $28.24 | $28.16 | $0.0756 | 9,000.0 | +0.80% |
| 2025-11-24 | $28.06 | $27.92 | $0.139 | 4,595.0 | +0.16% |
| 2025-11-21 | $28.14 | $27.85 | $0.2851 | 8,836.0 | +0.99% |
| 2025-11-20 | $27.91 | $27.68 | $0.23 | 3,406.0 | -0.65% |
| 2025-11-19 | $27.94 | $27.84 | $0.0975 | 3,498.0 | -0.72% |
| 2025-11-18 | $28.12 | $27.99 | $0.1319 | 7,973.0 | +0.53% |
| 2025-11-17 | $28.15 | $27.93 | $0.2246 | 593.0 | -0.72% |
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 연도별 가격 이력
이 심층 분석에서는 Morgan Dempsey Large Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Morgan Dempsey Large Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.66 | $28.12 | $0.54 | 52,134.0 | +0.21% |
| 2025-11 | $28.52 | $27.40 | $1.12 | 142,777.0 | +2.88% |
| 2025-10 | $28.14 | $27.37 | $0.77 | 130,762.0 | -0.99% |
| 2025-09 | $28.29 | $27.45 | $0.84 | 104,910.0 | +0.67% |
| 2025-08 | $28.01 | $26.98 | $1.03 | 148,738.0 | +2.48% |
| 2025-07 | $27.80 | $27.01 | $0.79 | 303,678.0 | +0.63% |
| 2025-06 | $27.05 | $26.41 | $0.6399 | 128,311.0 | +1.71% |
| 2025-05 | $26.77 | $25.98 | $0.79 | 213,340.0 | +1.36% |
| 2025-04 | $27.16 | $23.95 | $3.21 | 170,848.0 | -3.61% |
| 2025-03 | $27.83 | $26.67 | $1.16 | 114,625.0 | -1.98% |
| 2025-02 | $27.69 | $26.41 | $1.28 | 147,370.0 | +4.62% |
| 2025-01 | $26.78 | $25.35 | $1.43 | 326,690.0 | +2.50% |
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.39 | $25.47 | $1.92 | 385,488.0 | -6.92% |
| 2024-11 | $27.58 | $26.74 | $0.8376 | 129,167.0 | +2.15% |
| 2024-10 | $27.67 | $26.89 | $0.7787 | 241,493.0 | -1.33% |
| 2024-09 | $27.64 | $26.61 | $1.03 | 177,543.0 | +1.74% |
| 2024-08 | $26.89 | $25.43 | $1.47 | 84,825.0 | +3.07% |
| 2024-07 | $26.13 | $24.62 | $1.51 | 155,046.0 | +4.97% |
| 2024-06 | $25.37 | $24.66 | $0.71 | 88,539.0 | -1.62% |
| 2024-05 | $25.83 | $24.69 | $1.14 | 145,020.0 | +1.53% |
| 2024-04 | $25.46 | $24.43 | $1.03 | 177,522.0 | -2.18% |
| 2024-03 | $25.44 | $24.43 | $1.01 | 267,542.0 | +4.08% |
| 2024-02 | $24.63 | $23.90 | $0.7262 | 97,775.0 | +0.28% |
| 2024-01 | $24.64 | $23.79 | $0.85 | 548,278.0 | +1.12% |
Morgan Dempsey Large Cap Value Etf 주식 (MDLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.34 | $23.63 | $0.7099 | 328,858.0 | +2.24% |
| 2023-11 | $23.69 | $22.41 | $1.28 | 303,854.0 | +5.10% |
| 2023-10 | $22.87 | $22.02 | $0.85 | 597,333.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):