Stockscreener 앱 받기
27.33
0.29%
0.08
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $27.35 | $27.25 | $0.095 | 2,629.0 | +0.29% |
| 2025-07-02 | $27.27 | $27.10 | $0.17 | 12,780.0 | +0.11% |
| 2025-07-01 | $27.28 | $27.10 | $0.18 | 12,070.0 | +0.92% |
| 2025-06-30 | $26.97 | $26.84 | $0.131 | 2,500.0 | +0.68% |
| 2025-06-27 | $26.79 | $26.72 | $0.0699 | 1,418.0 | -0.71% |
| 2025-06-26 | $26.99 | $26.94 | $0.05 | 5,594.0 | +0.71% |
| 2025-06-25 | $26.83 | $26.79 | $0.0395 | 2,783.0 | -0.66% |
| 2025-06-24 | $27.05 | $26.93 | $0.1199 | 9,041.0 | +0.22% |
| 2025-06-23 | $26.91 | $26.80 | $0.1104 | 2,161.0 | +0.98% |
| 2025-06-20 | $26.72 | $26.65 | $0.0701 | 1,844.0 | +0.07% |
| 2025-06-18 | $26.70 | $26.63 | $0.0683 | 1,503.0 | -0.33% |
| 2025-06-17 | $26.83 | $26.66 | $0.17 | 8,058.0 | -0.43% |
| 2025-06-16 | $26.88 | $26.83 | $0.0451 | 302.0 | -0.03% |
| 2025-06-13 | $27.03 | $26.84 | $0.1873 | 4,708.0 | -0.58% |
| 2025-06-12 | $27.02 | $26.92 | $0.10 | 21,749.0 | +0.39% |
| 2025-06-11 | $26.91 | $26.84 | $0.069 | 1,849.0 | +0.05% |
| 2025-06-10 | $27.00 | $26.86 | $0.138 | 3,110.0 | +0.45% |
| 2025-06-09 | $26.89 | $26.70 | $0.1845 | 15,380.0 | +0.11% |
| 2025-06-06 | $26.73 | $26.64 | $0.0907 | 39,077.0 | +0.94% |
| 2025-06-05 | $26.59 | $26.44 | $0.1499 | 3,894.0 | -0.21% |
| 2025-06-04 | $26.59 | $26.54 | $0.0526 | 1,002.0 | -0.42% |
| 2025-06-03 | $26.65 | $26.65 | $0.00 | 3.00 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $27.35 | $27.10 | $0.25 | 27,479.0 | +1.33% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):