Stockscreener 앱 받기
10.49
0.05%
-0.005
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $10.48 | $10.48 | $0.00 | 915.0 | -0.14% |
| 2025-07-02 | $10.54 | $10.42 | $0.1197 | 6,834.0 | +0.43% |
| 2025-07-01 | $10.50 | $10.40 | $0.10 | 11,161.0 | +0.15% |
| 2025-06-30 | $10.50 | $10.38 | $0.1182 | 12,453.0 | +0.55% |
| 2025-06-27 | $10.47 | $10.33 | $0.1399 | 5,401.0 | +0.39% |
| 2025-06-26 | $10.34 | $10.29 | $0.0451 | 8,780.0 | +1.20% |
| 2025-06-25 | $10.32 | $10.19 | $0.128 | 10,519.0 | -0.53% |
| 2025-06-24 | $10.27 | $10.22 | $0.0532 | 14,403.0 | +1.21% |
| 2025-06-23 | $10.18 | $10.06 | $0.12 | 14,995.0 | +0.70% |
| 2025-06-20 | $10.20 | $10.03 | $0.1694 | 19,092.0 | -0.25% |
| 2025-06-18 | $10.17 | $10.10 | $0.0738 | 7,014.0 | -0.18% |
| 2025-06-17 | $10.20 | $10.10 | $0.0994 | 11,068.0 | -0.49% |
| 2025-06-16 | $10.19 | $10.15 | $0.04 | 16,765.0 | +0.68% |
| 2025-06-13 | $10.16 | $10.08 | $0.085 | 2,967.0 | -0.98% |
| 2025-06-12 | $10.23 | $10.14 | $0.0899 | 8,584.0 | +0.35% |
| 2025-06-11 | $10.32 | $10.13 | $0.1895 | 12,944.0 | -0.19% |
| 2025-06-10 | $10.21 | $10.14 | $0.07 | 7,312.0 | +0.34% |
| 2025-06-09 | $10.20 | $10.11 | $0.09 | 10,319.0 | +0.16% |
| 2025-06-06 | $10.16 | $10.10 | $0.0621 | 20,962.0 | +0.91% |
| 2025-06-05 | $10.14 | $10.02 | $0.124 | 19,311.0 | -0.67% |
| 2025-06-04 | $10.16 | $10.11 | $0.0535 | 3,729.0 | +0.05% |
| 2025-06-03 | $10.13 | $10.06 | $0.0685 | 7,613.0 | +0.64% |
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 연도별 가격 이력
이 심층 분석에서는 Regents Park Hedged Market Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RPHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Regents Park Hedged Market Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $10.54 | $10.40 | $0.1397 | 18,910.0 | +0.43% |
| 2025-06 | $10.50 | $9.93 | $0.5682 | 225,395.0 | +4.27% |
| 2025-05 | $10.11 | $9.63 | $0.4799 | 207,091.0 | +3.71% |
| 2025-04 | $9.87 | $9.13 | $0.7373 | 326,382.0 | -1.04% |
| 2025-03 | $10.22 | $9.65 | $0.57 | 279,923.0 | -4.11% |
| 2025-02 | $10.56 | $10.02 | $0.54 | 388,423.0 | -1.28% |
| 2025-01 | $10.47 | $9.93 | $0.54 | 437,876.0 | +1.77% |
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.91 | $9.76 | $1.15 | 263,611.0 | -5.32% |
| 2024-11 | $10.81 | $10.07 | $0.74 | 268,399.0 | +4.33% |
| 2024-10 | $10.59 | $10.22 | $0.37 | 250,591.0 | -0.56% |
| 2024-09 | $10.45 | $9.78 | $0.6699 | 286,483.0 | +1.62% |
| 2024-08 | $10.27 | $9.49 | $0.78 | 285,581.0 | +1.08% |
| 2024-07 | $10.34 | $9.90 | $0.44 | 462,857.0 | +1.09% |
| 2024-06 | $10.06 | $9.56 | $0.498 | 316,962.0 | +2.56% |
| 2024-05 | $9.84 | $9.27 | $0.57 | 407,760.0 | +4.18% |
| 2024-04 | $9.75 | $9.24 | $0.51 | 597,330.0 | -3.91% |
| 2024-03 | $9.82 | $9.38 | $0.44 | 672,495.0 | +2.86% |
| 2024-02 | $9.49 | $9.04 | $0.45 | 425,985.0 | +4.77% |
| 2024-01 | $9.24 | $8.74 | $0.4989 | 706,356.0 | +1.41% |
Regents Park Hedged Market Strategy Etf 주식 (RPHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.31 | $8.75 | $0.56 | 579,874.0 | -2.15% |
| 2023-11 | $9.09 | $8.52 | $0.5699 | 2,978,556.0 | +6.57% |
| 2023-10 | $8.81 | $8.44 | $0.37 | 1,203,829.0 | +0.00% |
0.14%
0.09%
자본화:
|
볼륨(24시간):