31.31
price up icon0.97%   0.302
after-market 시간 외 거래: 31.31 -0.0006 -0.00%
loading

Mcelhenny Sheffield Managed Risk Etf 주식 (MSMR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $31.34 $31.18 $0.16 785.0 +0.97%
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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $31.34 $30.85 $0.4901 29,791.0 +1.21%
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

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

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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
자본화:     |  볼륨(24시간):