Stockscreener 앱 받기
51.34
0.33%
0.17
시장 영업 전:
51.70
0.36
+0.70%
Wisdomtree U S Efficient Core Fund 주식 (NTSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $51.66 | $51.22 | $0.44 | 64,405.0 | +0.33% |
| 2025-08-07 | $51.56 | $50.83 | $0.7299 | 73,518.0 | -0.20% |
| 2025-08-06 | $51.28 | $50.83 | $0.451 | 138,090.0 | +0.91% |
| 2025-08-05 | $51.24 | $50.78 | $0.46 | 35,347.0 | -0.70% |
| 2025-08-04 | $51.17 | $50.64 | $0.53 | 60,481.0 | +1.63% |
| 2025-08-01 | $50.60 | $50.20 | $0.40 | 39,332.0 | -0.96% |
| 2025-07-31 | $51.51 | $50.78 | $0.725 | 29,447.0 | -0.47% |
| 2025-07-30 | $51.25 | $50.82 | $0.43 | 30,204.0 | -0.21% |
| 2025-07-29 | $51.30 | $51.03 | $0.2728 | 27,807.0 | +0.12% |
| 2025-07-28 | $51.20 | $50.94 | $0.26 | 28,305.0 | -0.08% |
| 2025-07-25 | $51.20 | $50.89 | $0.3139 | 21,782.0 | +0.45% |
| 2025-07-24 | $51.01 | $50.80 | $0.2099 | 24,150.0 | +0.16% |
| 2025-07-23 | $50.91 | $50.74 | $0.1699 | 14,362.0 | +0.32% |
| 2025-07-22 | $50.70 | $50.34 | $0.36 | 34,998.0 | +0.32% |
| 2025-07-21 | $50.82 | $50.54 | $0.28 | 62,246.0 | +0.39% |
| 2025-07-18 | $50.54 | $50.27 | $0.27 | 70,642.0 | +0.15% |
| 2025-07-17 | $50.40 | $50.03 | $0.3678 | 40,394.0 | +0.34% |
| 2025-07-16 | $50.10 | $49.71 | $0.391 | 31,431.0 | +0.40% |
| 2025-07-15 | $50.38 | $49.83 | $0.55 | 43,985.0 | -0.32% |
| 2025-07-14 | $50.16 | $49.91 | $0.2526 | 71,608.0 | +1.32% |
Wisdomtree U S Efficient Core Fund 주식 (NTSX) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree U S Efficient Core Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTSX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree U S Efficient Core Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree U S Efficient Core Fund 주식 (NTSX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $51.66 | $50.20 | $1.46 | 475,578.0 | +0.98% |
| 2025-07 | $51.51 | $49.34 | $2.17 | 929,047.0 | +1.56% |
| 2025-06 | $50.06 | $47.25 | $2.81 | 1,185,587.0 | +5.06% |
| 2025-05 | $47.88 | $45.19 | $2.69 | 1,452,908.0 | +4.98% |
| 2025-04 | $45.93 | $39.91 | $6.01 | 2,060,712.0 | +0.18% |
| 2025-03 | $48.14 | $44.42 | $3.72 | 1,237,543.0 | -5.66% |
| 2025-02 | $49.07 | $47.15 | $1.92 | 1,376,448.0 | -0.31% |
| 2025-01 | $48.86 | $45.65 | $3.21 | 2,085,956.0 | +3.19% |
Wisdomtree U S Efficient Core Fund 주식 (NTSX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.36 | $46.70 | $2.66 | 1,258,136.0 | -3.11% |
| 2024-11 | $48.69 | $45.79 | $2.90 | 1,204,318.0 | +5.84% |
| 2024-10 | $47.37 | $45.87 | $1.50 | 1,606,325.0 | -2.23% |
| 2024-09 | $47.01 | $44.46 | $2.55 | 1,170,193.0 | +2.15% |
| 2024-08 | $46.20 | $42.45 | $3.75 | 1,578,873.0 | +2.77% |
| 2024-07 | $45.77 | $43.53 | $2.24 | 1,387,400.0 | +1.94% |
| 2024-06 | $44.52 | $42.16 | $2.36 | 1,168,819.0 | +3.86% |
| 2024-05 | $42.97 | $40.14 | $2.83 | 1,367,841.0 | +4.89% |
| 2024-04 | $42.58 | $39.72 | $2.86 | 1,752,961.0 | -4.55% |
| 2024-03 | $42.69 | $41.20 | $1.49 | 1,465,211.0 | +1.76% |
| 2024-02 | $41.54 | $40.04 | $1.50 | 2,125,321.0 | +3.80% |
| 2024-01 | $40.48 | $38.61 | $1.87 | 2,783,190.0 | +1.73% |
Wisdomtree U S Efficient Core Fund 주식 (NTSX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.84 | $37.23 | $2.61 | 2,270,853.0 | +5.02% |
| 2023-11 | $37.70 | $33.82 | $3.88 | 1,576,791.0 | +10.68% |
| 2023-10 | $35.82 | $33.19 | $2.63 | 2,127,488.0 | -3.29% |
| 2023-09 | $37.48 | $34.50 | $2.98 | 1,612,056.0 | -6.15% |
| 2023-08 | $37.91 | $35.69 | $2.22 | 2,101,328.0 | -1.96% |
| 2023-07 | $38.24 | $36.25 | $1.99 | 1,841,020.0 | +2.50% |
| 2023-06 | $37.30 | $35.47 | $1.83 | 1,854,324.0 | +4.54% |
| 2023-05 | $35.63 | $34.74 | $0.885 | 1,114,664.0 | -0.17% |
| 2023-04 | $35.76 | $34.65 | $1.11 | 3,078,415.0 | +1.31% |
| 2023-03 | $35.07 | $32.65 | $2.42 | 2,307,989.0 | +4.97% |
| 2023-02 | $35.84 | $33.11 | $2.73 | 2,035,581.0 | -3.77% |
| 2023-01 | $34.97 | $32.22 | $2.75 | 3,375,458.0 | +6.96% |
0.63%
0.02%
자본화:
|
볼륨(24시간):