Stockscreener 앱 받기
35.47
0.62%
0.2185
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $35.66 | $35.47 | $0.195 | 3,375.0 | +0.62% |
| 2026-02-12 | $35.62 | $35.25 | $0.365 | 25,744.0 | -0.93% |
| 2026-02-11 | $35.63 | $35.32 | $0.3099 | 16,522.0 | +0.02% |
| 2026-02-10 | $35.71 | $35.57 | $0.1363 | 3,937.0 | -0.41% |
| 2026-02-09 | $35.82 | $35.50 | $0.32 | 17,033.0 | +0.00% |
| 2026-02-06 | $35.72 | $34.91 | $0.81 | 1,935.0 | +2.88% |
| 2026-02-05 | $35.19 | $34.72 | $0.4694 | 3,346.0 | -2.25% |
| 2026-02-04 | $35.81 | $35.20 | $0.61 | 29,699.0 | -0.51% |
| 2026-02-03 | $36.11 | $35.49 | $0.62 | 8,132.0 | -0.10% |
| 2026-02-02 | $35.77 | $35.57 | $0.20 | 11,491.0 | +0.82% |
| 2026-01-30 | $35.74 | $35.33 | $0.41 | 27,888.0 | -2.42% |
| 2026-01-29 | $36.33 | $35.92 | $0.41 | 10,289.0 | +0.01% |
| 2026-01-28 | $36.35 | $36.21 | $0.1399 | 16,362.0 | +0.12% |
| 2026-01-27 | $36.29 | $36.17 | $0.1199 | 7,287.0 | +0.67% |
| 2026-01-26 | $36.10 | $35.95 | $0.15 | 9,889.0 | +0.36% |
| 2026-01-23 | $36.03 | $35.83 | $0.2074 | 9,620.0 | -0.28% |
| 2026-01-22 | $36.06 | $35.82 | $0.2421 | 50,077.0 | +1.30% |
| 2026-01-21 | $35.64 | $35.22 | $0.4229 | 26,974.0 | +1.50% |
| 2026-01-20 | $35.23 | $34.97 | $0.26 | 12,254.0 | -0.58% |
| 2026-01-16 | $35.34 | $35.23 | $0.107 | 2,735.0 | -0.03% |
| 2026-01-15 | $35.48 | $35.24 | $0.24 | 38,337.0 | -0.54% |
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 연도별 가격 이력
이 심층 분석에서는 Mcelhenny Sheffield Managed Risk Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mcelhenny Sheffield Managed Risk Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $36.11 | $34.72 | $1.39 | 124,589.0 | +0.05% |
| 2026-01 | $36.35 | $34.25 | $2.10 | 306,760.0 | +1.78% |
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.33 | $34.16 | $1.17 | 186,767.0 | -1.16% |
| 2025-11 | $35.31 | $33.71 | $1.60 | 163,143.0 | -0.43% |
| 2025-10 | $35.47 | $33.12 | $2.35 | 195,981.0 | +3.94% |
| 2025-09 | $33.83 | $31.92 | $1.91 | 114,504.0 | +4.97% |
| 2025-08 | $33.06 | $31.33 | $1.73 | 188,558.0 | +0.65% |
| 2025-07 | $32.52 | $30.85 | $1.67 | 396,265.0 | +3.50% |
| 2025-06 | $31.06 | $30.06 | $0.9993 | 186,330.0 | +1.93% |
| 2025-05 | $30.61 | $29.09 | $1.52 | 471,116.0 | +3.58% |
| 2025-04 | $29.72 | $28.18 | $1.54 | 565,201.0 | -1.38% |
| 2025-03 | $30.66 | $29.24 | $1.42 | 191,154.0 | -1.72% |
| 2025-02 | $31.58 | $29.71 | $1.87 | 522,033.0 | -2.10% |
| 2025-01 | $31.39 | $30.01 | $1.38 | 875,207.0 | +2.08% |
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.96 | $30.00 | $1.96 | 306,365.0 | -3.71% |
| 2024-11 | $31.62 | $29.48 | $2.14 | 95,966.0 | +5.66% |
| 2024-10 | $30.98 | $29.58 | $1.40 | 97,349.0 | -0.39% |
| 2024-09 | $29.87 | $28.20 | $1.67 | 133,160.0 | +0.39% |
| 2024-08 | $29.68 | $28.61 | $1.07 | 81,837.0 | +2.31% |
| 2024-07 | $28.99 | $27.92 | $1.07 | 103,437.0 | +3.57% |
| 2024-06 | $29.59 | $27.19 | $2.40 | 167,239.0 | +2.71% |
| 2024-05 | $29.22 | $26.69 | $2.53 | 303,092.0 | +2.34% |
| 2024-04 | $27.92 | $26.25 | $1.67 | 154,349.0 | -4.39% |
| 2024-03 | $27.86 | $26.99 | $0.87 | 125,987.0 | +2.44% |
| 2024-02 | $27.82 | $26.14 | $1.68 | 48,731.0 | +4.73% |
| 2024-01 | $26.39 | $24.95 | $1.44 | 173,318.0 | +2.00% |
0.74%
0.47%
자본화:
|
볼륨(24시간):