Stockscreener 앱 받기
31.30
0.97%
0.2915
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $31.34 | $31.18 | $0.16 | 773.0 | +0.94% |
| 2025-07-02 | $31.01 | $30.89 | $0.1186 | 26,129.0 | +0.48% |
| 2025-07-01 | $31.03 | $30.85 | $0.1801 | 2,092.0 | -0.24% |
| 2025-06-30 | $30.94 | $30.85 | $0.0899 | 4,991.0 | +0.67% |
| 2025-06-27 | $30.83 | $30.67 | $0.1643 | 5,376.0 | -0.98% |
| 2025-06-26 | $31.06 | $30.84 | $0.2182 | 2,219.0 | +0.37% |
| 2025-06-25 | $30.95 | $30.83 | $0.1198 | 15,067.0 | +0.17% |
| 2025-06-24 | $30.90 | $30.75 | $0.1499 | 8,816.0 | +0.46% |
| 2025-06-23 | $30.75 | $30.39 | $0.3599 | 3,599.0 | +0.69% |
| 2025-06-20 | $30.74 | $30.22 | $0.5156 | 3,119.0 | -0.27% |
| 2025-06-18 | $30.90 | $30.06 | $0.8411 | 4,584.0 | -0.02% |
| 2025-06-17 | $30.76 | $30.46 | $0.2999 | 12,238.0 | -0.32% |
| 2025-06-16 | $30.76 | $30.57 | $0.19 | 5,646.0 | +0.48% |
| 2025-06-13 | $30.72 | $30.55 | $0.1661 | 9,021.0 | -0.53% |
| 2025-06-12 | $30.73 | $30.70 | $0.03 | 7,770.0 | +0.38% |
| 2025-06-11 | $30.78 | $30.48 | $0.2999 | 4,965.0 | -0.25% |
| 2025-06-10 | $30.71 | $30.44 | $0.27 | 12,573.0 | +0.38% |
| 2025-06-09 | $30.62 | $30.41 | $0.205 | 7,519.0 | +0.17% |
| 2025-06-06 | $30.60 | $30.50 | $0.1045 | 20,185.0 | +0.37% |
| 2025-06-05 | $30.77 | $30.39 | $0.3764 | 12,395.0 | -0.58% |
| 2025-06-04 | $30.65 | $30.49 | $0.1598 | 16,542.0 | +0.16% |
| 2025-06-03 | $30.58 | $30.34 | $0.24 | 20,001.0 | +0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $31.34 | $30.85 | $0.4901 | 28,994.0 | +1.17% |
| 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% |
Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.56 | $24.31 | $1.25 | 135,914.0 | +4.00% |
| 2023-11 | $26.97 | $23.60 | $3.37 | 59,560.0 | +3.52% |
| 2023-10 | $24.31 | $23.38 | $0.93 | 121,351.0 | +0.00% |
0.39%
0.97%
자본화:
|
볼륨(24시간):