Stockscreener 앱 받기
31.39
0.05%
-0.03
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $31.45 | $31.36 | $0.0883 | 4,212.0 | -0.09% |
| 2025-05-06 | $31.47 | $31.40 | $0.073 | 43,176.0 | -0.13% |
| 2025-05-05 | $31.50 | $31.34 | $0.1588 | 141,824.0 | -0.03% |
| 2025-05-02 | $31.50 | $31.40 | $0.10 | 43,987.0 | +0.70% |
| 2025-05-01 | $31.34 | $31.25 | $0.09 | 53,856.0 | +0.06% |
| 2025-04-30 | $31.26 | $31.04 | $0.22 | 147,653.0 | -0.06% |
| 2025-04-29 | $31.29 | $31.12 | $0.17 | 81,582.0 | +0.22% |
| 2025-04-28 | $31.23 | $31.11 | $0.1189 | 60,764.0 | +0.10% |
| 2025-04-25 | $31.19 | $31.02 | $0.17 | 44,638.0 | +0.13% |
| 2025-04-24 | $31.12 | $30.88 | $0.24 | 43,279.0 | +0.68% |
| 2025-04-23 | $31.13 | $30.87 | $0.2569 | 127,497.0 | +0.44% |
| 2025-04-22 | $30.78 | $30.63 | $0.1509 | 36,578.0 | +0.90% |
| 2025-04-21 | $30.60 | $30.38 | $0.22 | 59,184.0 | -0.55% |
| 2025-04-17 | $30.71 | $30.49 | $0.2193 | 71,887.0 | +0.39% |
| 2025-04-16 | $30.64 | $30.43 | $0.20 | 50,642.0 | -0.26% |
| 2025-04-15 | $30.69 | $30.51 | $0.18 | 64,760.0 | +0.33% |
| 2025-04-14 | $30.62 | $30.43 | $0.1851 | 76,217.0 | +0.43% |
| 2025-04-11 | $30.40 | $30.02 | $0.38 | 83,483.0 | +0.46% |
| 2025-04-10 | $30.44 | $30.00 | $0.445 | 167,974.0 | -1.47% |
| 2025-04-09 | $30.70 | $29.57 | $1.13 | 125,314.0 | +3.16% |
| 2025-04-08 | $30.30 | $29.64 | $0.655 | 188,571.0 | -0.57% |
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 연도별 가격 이력
이 심층 분석에서는 Nyli Hedge Multi Strategy Tracker Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nyli Hedge Multi Strategy Tracker Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.50 | $31.25 | $0.25 | 287,055.0 | +0.52% |
| 2025-04 | $31.51 | $29.57 | $1.94 | 1,817,344.0 | -0.26% |
| 2025-03 | $31.91 | $31.08 | $0.83 | 1,311,020.0 | -1.32% |
| 2025-02 | $32.31 | $31.61 | $0.70 | 910,117.0 | -0.60% |
| 2025-01 | $32.08 | $31.26 | $0.815 | 3,517,768.0 | +1.62% |
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.80 | $31.35 | $1.45 | 2,926,379.0 | -3.80% |
| 2024-11 | $32.62 | $31.88 | $0.74 | 704,451.0 | +2.29% |
| 2024-10 | $32.30 | $31.89 | $0.41 | 1,770,174.0 | -0.59% |
| 2024-09 | $32.16 | $31.08 | $1.08 | 5,424,966.0 | +1.45% |
| 2024-08 | $31.62 | $30.25 | $1.37 | 2,094,236.0 | +0.76% |
| 2024-07 | $31.59 | $30.95 | $0.64 | 2,247,060.0 | +1.13% |
| 2024-06 | $31.11 | $30.75 | $0.36 | 1,076,417.0 | +0.32% |
| 2024-05 | $31.12 | $30.42 | $0.70 | 1,151,489.0 | +1.35% |
| 2024-04 | $30.96 | $30.34 | $0.62 | 2,484,328.0 | -1.20% |
| 2024-03 | $30.89 | $30.32 | $0.57 | 1,869,967.0 | +1.44% |
| 2024-02 | $30.48 | $29.83 | $0.65 | 2,254,476.0 | +1.56% |
| 2024-01 | $30.20 | $29.79 | $0.41 | 3,304,977.0 | -0.39% |
Nyli Hedge Multi Strategy Tracker Etf 주식 (QAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.35 | $30.05 | $1.30 | 2,092,010.0 | -1.73% |
| 2023-11 | $30.63 | $29.67 | $0.9569 | 1,782,432.0 | +3.27% |
| 2023-10 | $30.20 | $29.48 | $0.72 | 2,234,458.0 | -1.23% |
| 2023-09 | $30.46 | $29.93 | $0.5299 | 1,337,848.0 | -0.66% |
| 2023-08 | $30.38 | $29.86 | $0.5185 | 2,247,636.0 | -0.59% |
| 2023-07 | $30.43 | $29.18 | $1.25 | 1,931,826.0 | +1.94% |
| 2023-06 | $29.86 | $29.18 | $0.6799 | 2,111,199.0 | +2.26% |
| 2023-05 | $29.48 | $29.06 | $0.42 | 885,708.0 | -0.65% |
| 2023-04 | $29.63 | $29.11 | $0.52 | 2,019,461.0 | +0.51% |
| 2023-03 | $29.24 | $28.56 | $0.68 | 2,898,851.0 | +0.59% |
| 2023-02 | $29.63 | $28.61 | $1.02 | 3,356,792.0 | -0.85% |
| 2023-01 | $29.47 | $28.44 | $1.03 | 4,537,745.0 | +2.92% |
0.44%
0.27%
자본화:
|
볼륨(24시간):