Stockscreener 앱 받기
49.14
0.95%
-0.47
American Beacon Glg Natural Resources Etf 주식 (MGNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-20 | $49.14 | $49.14 | $0.00 | 508.0 | +0.16% |
| 2026-03-19 | $49.30 | $47.69 | $1.61 | 69,174.0 | -1.11% |
| 2026-03-18 | $50.36 | $49.59 | $0.77 | 38,006.0 | -2.24% |
| 2026-03-17 | $51.34 | $50.51 | $0.8299 | 202,706.0 | +0.29% |
| 2026-03-16 | $50.80 | $50.05 | $0.755 | 39,438.0 | +1.11% |
| 2026-03-13 | $51.40 | $49.88 | $1.52 | 84,651.0 | -2.69% |
| 2026-03-12 | $51.70 | $50.83 | $0.87 | 118,089.0 | -0.12% |
| 2026-03-11 | $51.58 | $50.40 | $1.18 | 61,076.0 | +1.02% |
| 2026-03-10 | $51.61 | $50.73 | $0.88 | 78,941.0 | +0.63% |
| 2026-03-09 | $50.76 | $48.87 | $1.89 | 98,529.0 | +0.98% |
| 2026-03-06 | $50.76 | $49.77 | $0.99 | 67,927.0 | -2.03% |
| 2026-03-05 | $51.80 | $50.48 | $1.32 | 124,870.0 | -1.95% |
| 2026-03-04 | $52.37 | $51.60 | $0.77 | 103,369.0 | +0.04% |
| 2026-03-03 | $52.82 | $50.52 | $2.30 | 79,257.0 | -4.29% |
| 2026-03-02 | $54.56 | $53.50 | $1.06 | 107,717.0 | +0.28% |
| 2026-02-27 | $54.40 | $53.59 | $0.81 | 93,793.0 | +0.81% |
| 2026-02-26 | $53.95 | $52.76 | $1.20 | 289,072.0 | +0.36% |
| 2026-02-25 | $54.20 | $53.43 | $0.7699 | 207,691.0 | -0.43% |
| 2026-02-24 | $53.99 | $52.33 | $1.66 | 118,996.0 | +2.12% |
| 2026-02-23 | $53.25 | $52.23 | $1.02 | 149,037.0 | +0.36% |
| 2026-02-20 | $52.73 | $51.77 | $0.96 | 89,354.0 | +0.65% |
| 2026-02-19 | $52.71 | $51.41 | $1.30 | 72,830.0 | +0.81% |
| 2026-02-18 | $52.49 | $51.40 | $1.09 | 64,046.0 | +1.53% |
American Beacon Glg Natural Resources Etf 주식 (MGNR) 연도별 가격 이력
이 심층 분석에서는 American Beacon Glg Natural Resources Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Beacon Glg Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Beacon Glg Natural Resources Etf 주식 (MGNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $54.56 | $47.69 | $6.88 | 1,274,258.0 | -9.65% |
| 2026-02 | $54.40 | $48.59 | $5.81 | 3,809,136.0 | +11.05% |
| 2026-01 | $52.75 | $44.10 | $8.65 | 2,648,641.0 | +11.07% |
American Beacon Glg Natural Resources Etf 주식 (MGNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.04 | $42.75 | $2.29 | 1,336,046.0 | +2.39% |
| 2025-11 | $43.47 | $39.11 | $4.36 | 674,547.0 | +6.95% |
| 2025-10 | $42.34 | $39.35 | $2.99 | 706,914.0 | +0.42% |
| 2025-09 | $40.48 | $35.87 | $4.61 | 1,680,058.0 | +10.84% |
| 2025-08 | $36.70 | $32.48 | $4.22 | 429,206.0 | +10.67% |
| 2025-07 | $34.61 | $32.51 | $2.10 | 514,783.0 | -0.74% |
| 2025-06 | $33.84 | $31.67 | $2.16 | 592,487.0 | +6.65% |
| 2025-05 | $32.15 | $29.35 | $2.80 | 424,830.0 | +5.60% |
| 2025-04 | $30.29 | $24.79 | $5.50 | 785,935.0 | -0.94% |
| 2025-03 | $31.66 | $27.55 | $4.11 | 1,068,004.0 | -0.02% |
| 2025-02 | $32.74 | $29.17 | $3.57 | 983,859.0 | -5.51% |
| 2025-01 | $32.59 | $30.11 | $2.48 | 569,098.0 | +6.09% |
American Beacon Glg Natural Resources Etf 주식 (MGNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.95 | $29.10 | $3.85 | 668,560.0 | -9.02% |
| 2024-11 | $33.74 | $30.06 | $3.68 | 486,678.0 | +7.74% |
| 2024-10 | $31.20 | $29.88 | $1.32 | 423,877.0 | -0.89% |
| 2024-09 | $30.99 | $26.68 | $4.31 | 197,501.0 | +3.92% |
| 2024-08 | $29.86 | $25.66 | $4.20 | 414,764.0 | -0.37% |
| 2024-07 | $31.10 | $28.19 | $2.91 | 747,223.0 | -0.97% |
| 2024-06 | $32.12 | $29.05 | $3.07 | 418,470.0 | -6.67% |
| 2024-05 | $32.71 | $28.98 | $3.73 | 712,113.0 | +7.59% |
| 2024-04 | $30.84 | $28.41 | $2.43 | 157,585.0 | +4.13% |
| 2024-03 | $28.42 | $25.60 | $2.82 | 37,783.0 | +11.51% |
| 2024-02 | $25.62 | $23.95 | $1.67 | 707,176.0 | +0.00% |
0.08%
0.70%
자본화:
|
볼륨(24시간):