Stockscreener 앱 받기
124.81
0.49%
-0.6112
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $125.2 | $124.5 | $0.74 | 3,725.0 | -0.43% |
| 2025-05-05 | $126.1 | $124.8 | $1.29 | 3,601.0 | -0.10% |
| 2025-05-02 | $125.8 | $125.0 | $0.8498 | 5,892.0 | +1.43% |
| 2025-05-01 | $124.8 | $123.7 | $1.01 | 3,578.0 | -0.35% |
| 2025-04-30 | $124.2 | $122.9 | $1.32 | 3,291.0 | +0.42% |
| 2025-04-29 | $123.9 | $122.6 | $1.30 | 4,403.0 | +0.55% |
| 2025-04-28 | $123.1 | $122.1 | $0.965 | 3,648.0 | +0.54% |
| 2025-04-25 | $122.4 | $122.1 | $0.30 | 3,018.0 | -0.33% |
| 2025-04-24 | $122.8 | $121.4 | $1.46 | 2,988.0 | +0.97% |
| 2025-04-23 | $123.5 | $121.0 | $2.47 | 5,301.0 | +0.48% |
| 2025-04-22 | $121.0 | $119.3 | $1.73 | 5,416.0 | +2.30% |
| 2025-04-21 | $120.0 | $117.3 | $2.79 | 2,816.0 | -1.97% |
| 2025-04-17 | $121.3 | $119.5 | $1.89 | 10,393.0 | +0.60% |
| 2025-04-16 | $121.2 | $119.2 | $1.97 | 2,505.0 | -1.00% |
| 2025-04-15 | $121.8 | $121.0 | $0.85 | 5,894.0 | -0.48% |
| 2025-04-14 | $121.9 | $121.2 | $0.7363 | 7,925.0 | +1.25% |
| 2025-04-11 | $120.3 | $117.7 | $2.57 | 6,065.0 | +1.53% |
| 2025-04-10 | $118.8 | $116.2 | $2.54 | 6,912.0 | -1.96% |
| 2025-04-09 | $120.8 | $113.2 | $7.60 | 11,645.0 | +5.81% |
| 2025-04-08 | $118.4 | $113.4 | $5.01 | 48,018.0 | -1.42% |
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 연도별 가격 이력
이 심층 분석에서는 Spdr Russell 1000 Low Volatility Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Russell 1000 Low Volatility Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $126.1 | $123.7 | $2.37 | 16,796.0 | +0.53% |
| 2025-04 | $128.0 | $113.2 | $14.84 | 197,461.0 | -2.03% |
| 2025-03 | $129.8 | $122.9 | $6.87 | 133,043.0 | -1.81% |
| 2025-02 | $129.8 | $127.3 | $2.52 | 100,019.0 | -0.28% |
| 2025-01 | $130.7 | $123.5 | $7.20 | 113,780.0 | +3.20% |
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $135.3 | $124.6 | $10.67 | 1,060,159.0 | -7.40% |
| 2024-11 | $135.8 | $127.4 | $8.38 | 79,401.0 | +6.19% |
| 2024-10 | $131.2 | $127.1 | $4.10 | 118,017.0 | -1.74% |
| 2024-09 | $130.2 | $124.3 | $5.91 | 195,451.0 | +1.18% |
| 2024-08 | $128.3 | $120.3 | $7.98 | 110,010.0 | +2.28% |
| 2024-07 | $126.1 | $116.3 | $9.75 | 120,947.0 | +6.11% |
| 2024-06 | $120.5 | $117.6 | $2.91 | 116,404.0 | -1.57% |
| 2024-05 | $121.9 | $116.5 | $5.39 | 194,926.0 | +2.49% |
| 2024-04 | $124.2 | $116.3 | $7.88 | 313,360.0 | -5.64% |
| 2024-03 | $124.3 | $118.7 | $5.64 | 219,539.0 | +4.54% |
| 2024-02 | $118.9 | $113.5 | $5.46 | 176,862.0 | +4.24% |
| 2024-01 | $115.3 | $112.0 | $3.33 | 129,662.0 | -0.43% |
Spdr Russell 1000 Low Volatility Focus Etf 주식 (ONEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $115.2 | $108.8 | $6.33 | 233,416.0 | +4.99% |
| 2023-11 | $109.0 | $100.6 | $8.36 | 164,776.0 | +7.59% |
| 2023-10 | $106.5 | $99.61 | $6.93 | 309,973.0 | -3.41% |
| 2023-09 | $110.0 | $104.0 | $5.98 | 112,559.0 | -3.86% |
| 2023-08 | $111.9 | $106.9 | $5.02 | 157,278.0 | -2.33% |
| 2023-07 | $112.8 | $106.8 | $6.00 | 147,156.0 | +2.89% |
| 2023-06 | $108.7 | $100.7 | $7.94 | 253,991.0 | +7.40% |
| 2023-05 | $106.4 | $100.8 | $5.64 | 141,423.0 | -4.51% |
| 2023-04 | $106.6 | $103.2 | $3.45 | 611,671.0 | +0.23% |
| 2023-03 | $108.1 | $99.56 | $8.54 | 150,369.0 | -0.67% |
| 2023-02 | $111.6 | $105.9 | $5.70 | 198,884.0 | -2.45% |
| 2023-01 | $109.0 | $102.5 | $6.52 | 175,169.0 | +5.97% |
0.44%
0.03%
자본화:
|
볼륨(24시간):