Stockscreener 앱 받기
40.76
0.68%
0.2761
Trueshares Structured Outcome September Etf 주식 (SEPZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $40.86 | $40.47 | $0.39 | 3,992.0 | +0.68% |
| 2025-08-07 | $40.63 | $40.25 | $0.3814 | 3,511.0 | -0.35% |
| 2025-08-06 | $40.63 | $40.23 | $0.3992 | 6,574.0 | +0.84% |
| 2025-08-05 | $40.40 | $40.23 | $0.17 | 2,575.0 | -0.40% |
| 2025-08-04 | $40.45 | $40.25 | $0.1996 | 6,643.0 | +1.67% |
| 2025-08-01 | $40.08 | $39.78 | $0.30 | 203,254.0 | -1.78% |
| 2025-07-31 | $41.10 | $40.05 | $1.05 | 9,518.0 | -0.29% |
| 2025-07-30 | $40.84 | $40.55 | $0.29 | 6,558.0 | +0.29% |
| 2025-07-29 | $40.88 | $40.51 | $0.37 | 7,664.0 | -0.66% |
| 2025-07-28 | $40.88 | $40.68 | $0.1987 | 5,625.0 | -0.03% |
| 2025-07-25 | $40.87 | $40.65 | $0.2199 | 5,197.0 | +0.15% |
| 2025-07-24 | $40.73 | $40.63 | $0.1018 | 3,480.0 | +0.18% |
| 2025-07-23 | $40.66 | $40.53 | $0.125 | 1,354.0 | +0.75% |
| 2025-07-22 | $40.36 | $40.22 | $0.1391 | 5,218.0 | +0.15% |
| 2025-07-21 | $40.54 | $40.30 | $0.24 | 11,110.0 | +0.02% |
| 2025-07-18 | $40.37 | $40.20 | $0.1698 | 6,490.0 | -0.06% |
| 2025-07-17 | $40.35 | $40.16 | $0.19 | 8,212.0 | +0.55% |
| 2025-07-16 | $40.11 | $39.90 | $0.21 | 9,715.0 | +0.18% |
| 2025-07-15 | $40.25 | $40.02 | $0.2299 | 5,919.0 | -0.32% |
| 2025-07-14 | $40.20 | $39.99 | $0.208 | 31,122.0 | +0.16% |
Trueshares Structured Outcome September Etf 주식 (SEPZ) 연도별 가격 이력
이 심층 분석에서는 Trueshares Structured Outcome September Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SEPZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trueshares Structured Outcome September Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trueshares Structured Outcome September Etf 주식 (SEPZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $40.86 | $39.78 | $1.08 | 230,541.0 | +0.63% |
| 2025-07 | $41.10 | $39.64 | $1.46 | 200,185.0 | +1.66% |
| 2025-06 | $39.87 | $38.28 | $1.59 | 177,373.0 | +3.78% |
| 2025-05 | $38.70 | $36.79 | $1.91 | 2,313,501.0 | +4.35% |
| 2025-04 | $37.23 | $33.18 | $4.05 | 7,226.0 | -0.36% |
| 2025-03 | $38.11 | $36.52 | $1.59 | 12,863.0 | -4.19% |
| 2025-02 | $39.48 | $38.13 | $1.35 | 16,148.0 | -1.08% |
| 2025-01 | $39.32 | $37.85 | $1.47 | 23,201.0 | +2.12% |
Trueshares Structured Outcome September Etf 주식 (SEPZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.73 | $38.20 | $2.53 | 26,008.0 | -5.06% |
| 2024-11 | $40.41 | $38.64 | $1.76 | 13,534.0 | +4.50% |
| 2024-10 | $39.42 | $38.51 | $0.9188 | 328,982.0 | -0.59% |
| 2024-09 | $38.90 | $37.08 | $1.82 | 351,899.0 | +1.29% |
| 2024-08 | $38.40 | $35.40 | $3.00 | 18,845.0 | +1.96% |
| 2024-07 | $38.48 | $37.00 | $1.48 | 13,092.0 | +0.93% |
| 2024-06 | $37.46 | $36.25 | $1.21 | 2,631.0 | +2.99% |
| 2024-05 | $36.47 | $34.79 | $1.68 | 12,791.0 | +3.79% |
| 2024-04 | $36.03 | $34.52 | $1.51 | 11,078.0 | -3.33% |
| 2024-03 | $36.11 | $35.00 | $1.11 | 4,127.0 | +2.55% |
| 2024-02 | $35.23 | $34.08 | $1.15 | 5,685.0 | +4.13% |
| 2024-01 | $34.25 | $32.97 | $1.27 | 19,935.0 | +1.21% |
Trueshares Structured Outcome September Etf 주식 (SEPZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.63 | $33.36 | $1.27 | 19,590.0 | -0.11% |
| 2023-11 | $33.46 | $31.65 | $1.81 | 10,413.0 | +6.27% |
| 2023-10 | $32.36 | $31.05 | $1.31 | 18,389.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):