Stockscreener 앱 받기
17.20
0.26%
-0.045
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.25 | $17.19 | $0.063 | 9,664.0 | -0.26% |
| 2025-08-07 | $17.26 | $17.23 | $0.03 | 3,913.0 | -0.14% |
| 2025-08-06 | $17.27 | $17.22 | $0.05 | 9,068.0 | -0.03% |
| 2025-08-05 | $17.30 | $17.23 | $0.07 | 9,160.0 | +0.12% |
| 2025-08-04 | $17.27 | $17.21 | $0.06 | 5,144.0 | +0.03% |
| 2025-08-01 | $17.27 | $17.19 | $0.08 | 25,319.0 | +0.99% |
| 2025-07-31 | $17.10 | $17.07 | $0.033 | 17,069.0 | -0.03% |
| 2025-07-30 | $17.13 | $17.08 | $0.0483 | 4,095.0 | -0.22% |
| 2025-07-29 | $17.13 | $17.08 | $0.05 | 9,437.0 | +0.47% |
| 2025-07-28 | $17.05 | $17.02 | $0.03 | 6,618.0 | -0.12% |
| 2025-07-25 | $17.07 | $17.01 | $0.06 | 13,708.0 | +0.12% |
| 2025-07-24 | $17.04 | $17.01 | $0.03 | 21,883.0 | -0.09% |
| 2025-07-23 | $17.10 | $17.05 | $0.0499 | 14,749.0 | -0.29% |
| 2025-07-22 | $17.12 | $17.06 | $0.06 | 12,677.0 | +0.26% |
| 2025-07-21 | $17.10 | $17.06 | $0.04 | 28,162.0 | +0.26% |
| 2025-07-18 | $17.02 | $17.01 | $0.010 | 5,464.0 | +0.17% |
| 2025-07-17 | $17.00 | $16.98 | $0.02 | 9,117.0 | +0.04% |
| 2025-07-16 | $16.99 | $16.96 | $0.03 | 4,998.0 | +0.18% |
| 2025-07-15 | $16.98 | $16.94 | $0.04 | 8,812.0 | -0.59% |
| 2025-07-14 | $17.06 | $17.02 | $0.0386 | 8,265.0 | +0.24% |
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 연도별 가격 이력
이 심층 분석에서는 Ccm Affordable Housing Mbs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OWNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ccm Affordable Housing Mbs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.30 | $17.19 | $0.113 | 71,932.0 | +0.70% |
| 2025-07 | $17.17 | $16.94 | $0.2299 | 255,177.0 | -0.31% |
| 2025-06 | $17.32 | $16.87 | $0.45 | 657,698.0 | +0.72% |
| 2025-05 | $17.16 | $16.80 | $0.365 | 757,947.0 | -1.12% |
| 2025-04 | $17.45 | $16.73 | $0.715 | 334,127.0 | +0.30% |
| 2025-03 | $17.33 | $17.07 | $0.26 | 311,812.0 | -1.05% |
| 2025-02 | $17.34 | $16.82 | $0.515 | 234,236.0 | +2.48% |
| 2025-01 | $16.98 | $16.57 | $0.4102 | 347,382.0 | +0.12% |
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.48 | $16.75 | $0.73 | 249,372.0 | -2.71% |
| 2024-11 | $17.33 | $16.99 | $0.3399 | 224,110.0 | +1.31% |
| 2024-10 | $17.65 | $17.04 | $0.6105 | 247,228.0 | -2.81% |
| 2024-09 | $17.89 | $17.53 | $0.3591 | 147,150.0 | +0.33% |
| 2024-08 | $17.67 | $17.25 | $0.42 | 182,081.0 | +1.64% |
| 2024-07 | $17.25 | $16.69 | $0.5567 | 191,468.0 | +2.40% |
| 2024-06 | $17.11 | $16.79 | $0.3201 | 210,302.0 | +0.97% |
| 2024-05 | $16.96 | $16.38 | $0.58 | 274,780.0 | +1.48% |
| 2024-04 | $16.87 | $16.37 | $0.50 | 257,538.0 | -2.88% |
| 2024-03 | $18.37 | $16.84 | $1.53 | 286,897.0 | -0.06% |
| 2024-02 | $17.34 | $16.79 | $0.55 | 542,887.0 | -1.50% |
| 2024-01 | $17.24 | $16.94 | $0.2999 | 270,235.0 | -0.35% |
Ccm Affordable Housing Mbs Etf 주식 (OWNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.34 | $16.75 | $0.59 | 201,225.0 | +3.27% |
| 2023-11 | $16.78 | $16.03 | $0.75 | 136,847.0 | +4.93% |
| 2023-10 | $16.26 | $15.67 | $0.59 | 275,832.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):