Stockscreener 앱 받기
32.89
0.48%
-0.16
Matthews Asia Innovators Active Etf 주식 (MINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $33.09 | $32.89 | $0.20 | 1,204.0 | -0.48% |
| 2025-08-07 | $33.72 | $32.64 | $1.08 | 16,896.0 | +1.44% |
| 2025-08-06 | $32.58 | $32.35 | $0.2299 | 6,936.0 | +0.33% |
| 2025-08-05 | $32.56 | $32.41 | $0.15 | 834.0 | +0.16% |
| 2025-08-04 | $32.52 | $32.34 | $0.1848 | 2,215.0 | +1.51% |
| 2025-08-01 | $32.14 | $31.91 | $0.231 | 15,480.0 | -1.49% |
| 2025-07-31 | $32.57 | $32.42 | $0.1472 | 670.0 | -0.24% |
| 2025-07-30 | $32.70 | $32.50 | $0.2035 | 904.0 | -1.41% |
| 2025-07-29 | $33.14 | $32.95 | $0.1909 | 8,154.0 | +0.41% |
| 2025-07-28 | $33.15 | $32.83 | $0.32 | 58,563.0 | -0.31% |
| 2025-07-25 | $33.01 | $32.83 | $0.175 | 2,814.0 | -0.29% |
| 2025-07-24 | $33.27 | $33.03 | $0.2419 | 4,331.0 | -0.52% |
| 2025-07-23 | $33.26 | $33.15 | $0.11 | 1,168.0 | +1.26% |
| 2025-07-22 | $32.91 | $32.50 | $0.41 | 3,367.0 | +0.67% |
| 2025-07-21 | $32.63 | $32.57 | $0.0621 | 1,120.0 | +0.37% |
| 2025-07-18 | $32.62 | $32.45 | $0.1717 | 1,823.0 | +0.31% |
| 2025-07-17 | $32.41 | $32.29 | $0.12 | 2,223.0 | +0.92% |
| 2025-07-16 | $32.10 | $31.75 | $0.35 | 2,942.0 | +0.57% |
| 2025-07-15 | $31.98 | $31.00 | $0.98 | 4,494.0 | +1.65% |
| 2025-07-14 | $31.35 | $31.15 | $0.20 | 705.0 | +0.19% |
Matthews Asia Innovators Active Etf 주식 (MINV) 연도별 가격 이력
이 심층 분석에서는 Matthews Asia Innovators Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MINV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Asia Innovators Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Asia Innovators Active Etf 주식 (MINV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $33.72 | $31.91 | $1.81 | 44,769.0 | +1.44% |
| 2025-07 | $33.27 | $30.85 | $2.42 | 116,662.0 | +3.84% |
| 2025-06 | $31.38 | $29.17 | $2.21 | 126,636.0 | +7.82% |
| 2025-05 | $30.07 | $27.12 | $2.95 | 649,022.0 | +5.58% |
| 2025-04 | $28.31 | $24.18 | $4.13 | 571,394.0 | -1.97% |
| 2025-03 | $29.34 | $27.66 | $1.68 | 118,401.0 | -0.33% |
| 2025-02 | $30.04 | $27.41 | $2.63 | 166,859.0 | +1.32% |
| 2025-01 | $28.38 | $26.06 | $2.32 | 143,776.0 | +1.12% |
Matthews Asia Innovators Active Etf 주식 (MINV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.84 | $27.39 | $2.45 | 234,808.0 | -2.35% |
| 2024-11 | $29.58 | $26.46 | $3.12 | 68,017.0 | +0.63% |
| 2024-10 | $30.25 | $27.91 | $2.34 | 58,749.0 | -1.41% |
| 2024-09 | $29.06 | $25.35 | $3.71 | 62,465.0 | +6.68% |
| 2024-08 | $27.55 | $24.35 | $3.20 | 159,662.0 | +0.84% |
| 2024-07 | $28.44 | $25.72 | $2.72 | 101,830.0 | -1.91% |
| 2024-06 | $27.53 | $25.52 | $2.01 | 100,357.0 | +5.28% |
| 2024-05 | $27.06 | $25.05 | $2.01 | 141,650.0 | +1.84% |
| 2024-04 | $25.75 | $24.19 | $1.56 | 111,417.0 | -0.11% |
| 2024-03 | $25.75 | $24.51 | $1.24 | 121,122.0 | +2.28% |
| 2024-02 | $24.86 | $23.04 | $1.82 | 145,480.0 | +7.31% |
| 2024-01 | $23.58 | $22.36 | $1.22 | 415,418.0 | -1.88% |
Matthews Asia Innovators Active Etf 주식 (MINV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.54 | $22.65 | $0.89 | 1,611,651.0 | +0.49% |
| 2023-11 | $23.48 | $21.54 | $1.94 | 938,470.0 | +7.86% |
| 2023-10 | $22.94 | $21.39 | $1.55 | 172,969.0 | -3.30% |
| 2023-09 | $24.00 | $22.00 | $2.00 | 867,515.0 | -5.29% |
| 2023-08 | $24.95 | $22.42 | $2.53 | 1,307,937.0 | -6.35% |
| 2023-07 | $25.23 | $23.23 | $2.00 | 286,541.0 | +6.15% |
| 2023-06 | $24.68 | $23.11 | $1.57 | 150,511.0 | +2.74% |
| 2023-05 | $23.90 | $22.92 | $0.9789 | 166,093.0 | -2.10% |
| 2023-04 | $24.84 | $22.83 | $2.01 | 208,341.0 | -4.73% |
| 2023-03 | $24.80 | $23.23 | $1.57 | 184,598.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):