Stockscreener 앱 받기
24.81
0.91%
0.2235
시간 외 거래:
24.81
0.0015
+0.01%
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $24.81 | $24.62 | $0.1885 | 9,417.0 | +0.91% |
| 2025-08-12 | $24.59 | $24.38 | $0.205 | 11,695.0 | +1.42% |
| 2025-08-11 | $24.32 | $24.22 | $0.10 | 6,246.0 | -0.14% |
| 2025-08-08 | $24.34 | $24.23 | $0.11 | 14,389.0 | +0.26% |
| 2025-08-07 | $24.32 | $24.14 | $0.185 | 5,118.0 | -0.23% |
| 2025-08-06 | $24.33 | $24.19 | $0.14 | 8,319.0 | -0.03% |
| 2025-08-05 | $24.30 | $24.19 | $0.1093 | 11,328.0 | +0.31% |
| 2025-08-04 | $24.20 | $24.04 | $0.1606 | 5,269.0 | +1.03% |
| 2025-08-01 | $24.05 | $23.86 | $0.19 | 4,722.0 | -0.84% |
| 2025-07-31 | $24.26 | $24.12 | $0.1399 | 12,966.0 | -0.25% |
| 2025-07-30 | $24.43 | $24.19 | $0.2395 | 3,346.0 | -0.47% |
| 2025-07-29 | $24.49 | $24.29 | $0.1976 | 15,754.0 | -0.18% |
| 2025-07-28 | $24.45 | $24.34 | $0.1082 | 68,721.0 | -0.04% |
| 2025-07-25 | $24.42 | $24.33 | $0.0919 | 5,902.0 | +0.14% |
| 2025-07-24 | $24.38 | $24.34 | $0.0405 | 1,956.0 | -0.51% |
| 2025-07-23 | $24.48 | $24.42 | $0.0604 | 22,519.0 | +0.62% |
| 2025-07-22 | $24.36 | $24.25 | $0.105 | 9,190.0 | +0.39% |
| 2025-07-21 | $24.37 | $24.23 | $0.135 | 17,511.0 | -0.14% |
| 2025-07-18 | $24.49 | $24.21 | $0.28 | 6,167.0 | -0.31% |
| 2025-07-17 | $24.40 | $24.19 | $0.21 | 7,645.0 | +0.51% |
| 2025-07-16 | $24.22 | $24.06 | $0.16 | 7,737.0 | +0.44% |
| 2025-07-15 | $24.40 | $24.11 | $0.2852 | 29,455.0 | -0.84% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 연도별 가격 이력
이 심층 분석에서는 Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.81 | $23.86 | $0.9485 | 85,920.0 | +2.69% |
| 2025-07 | $24.49 | $23.84 | $0.65 | 269,505.0 | +0.79% |
| 2025-06 | $24.06 | $23.15 | $0.91 | 349,570.0 | +2.92% |
| 2025-05 | $23.73 | $22.98 | $0.75 | 1,268,530.0 | +0.09% |
| 2025-04 | $23.62 | $21.90 | $1.72 | 503,949.0 | -0.77% |
| 2025-03 | $24.48 | $23.30 | $1.18 | 575,976.0 | -3.93% |
| 2025-02 | $25.58 | $24.24 | $1.34 | 387,837.0 | -3.57% |
| 2025-01 | $25.52 | $24.44 | $1.08 | 473,235.0 | +2.11% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.77 | $24.61 | $1.16 | 146,746.0 | -3.57% |
| 2024-11 | $25.84 | $24.44 | $1.40 | 251,258.0 | +5.19% |
| 2024-10 | $24.91 | $24.22 | $0.69 | 465,777.0 | -0.47% |
| 2024-09 | $24.64 | $23.50 | $1.14 | 429,186.0 | +0.71% |
| 2024-08 | $24.47 | $22.90 | $1.57 | 582,673.0 | +0.01% |
| 2024-07 | $24.64 | $23.14 | $1.50 | 615,719.0 | +4.60% |
| 2024-06 | $23.54 | $22.93 | $0.6099 | 1,193,774.0 | -0.43% |
| 2024-05 | $23.60 | $22.10 | $1.50 | 819,712.0 | +5.80% |
| 2024-04 | $22.85 | $21.73 | $1.12 | 102,351.0 | -3.44% |
| 2024-03 | $22.97 | $22.27 | $0.7048 | 53,845.0 | +2.63% |
| 2024-02 | $22.44 | $21.48 | $0.963 | 162,148.0 | +3.27% |
| 2024-01 | $22.06 | $21.28 | $0.78 | 293,999.0 | -1.71% |
Ft Cboe Vest U S Small Cap Moderate Buffer Etf May 주식 (SMAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.19 | $20.60 | $1.59 | 79,201.0 | +6.70% |
| 2023-11 | $20.73 | $19.52 | $1.21 | 110,728.0 | +5.23% |
| 2023-10 | $20.43 | $19.42 | $1.01 | 624,169.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):