Stockscreener 앱 받기
131.24
0.31%
0.4034
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $131.4 | $131.1 | $0.33 | 4,626.0 | +0.31% |
| 2025-07-02 | $131.0 | $130.0 | $1.01 | 19,722.0 | -0.13% |
| 2025-07-01 | $131.8 | $129.1 | $2.71 | 12,486.0 | +1.48% |
| 2025-06-30 | $129.2 | $128.4 | $0.7167 | 10,165.0 | +0.42% |
| 2025-06-27 | $129.2 | $128.0 | $1.20 | 14,534.0 | +0.42% |
| 2025-06-26 | $128.2 | $127.5 | $0.71 | 16,790.0 | +0.56% |
| 2025-06-25 | $128.2 | $127.3 | $0.95 | 10,737.0 | -0.99% |
| 2025-06-24 | $128.7 | $127.9 | $0.78 | 8,365.0 | +0.50% |
| 2025-06-23 | $127.9 | $126.5 | $1.48 | 6,730.0 | +0.58% |
| 2025-06-20 | $127.8 | $126.8 | $0.9886 | 8,048.0 | +0.10% |
| 2025-06-18 | $127.8 | $127.1 | $0.7002 | 3,799.0 | +0.07% |
| 2025-06-17 | $127.6 | $126.9 | $0.78 | 6,366.0 | -0.71% |
| 2025-06-16 | $128.3 | $127.7 | $0.57 | 6,574.0 | +0.62% |
| 2025-06-13 | $128.4 | $127.1 | $1.31 | 4,058.0 | -1.17% |
| 2025-06-12 | $128.6 | $127.7 | $0.9348 | 4,783.0 | +0.59% |
| 2025-06-11 | $129.0 | $127.6 | $1.34 | 4,943.0 | -0.44% |
| 2025-06-10 | $128.7 | $128.1 | $0.58 | 37,200.0 | +0.19% |
| 2025-06-09 | $128.7 | $127.7 | $0.97 | 5,927.0 | -0.20% |
| 2025-06-06 | $128.6 | $127.9 | $0.72 | 2,340.0 | +0.78% |
| 2025-06-05 | $128.0 | $127.3 | $0.73 | 4,105.0 | -0.17% |
| 2025-06-04 | $128.4 | $127.7 | $0.7472 | 6,725.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $131.8 | $129.1 | $2.71 | 41,460.0 | +1.66% |
| 2025-06 | $129.2 | $126.5 | $2.75 | 169,967.0 | +1.23% |
| 2025-05 | $130.1 | $123.7 | $6.32 | 129,084.0 | +2.67% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):