Stockscreener 앱 받기
25.13
0.30%
0.0758
시간 외 거래:
25.07
-0.0578
-0.23%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $25.14 | $25.02 | $0.1199 | 4,194.0 | +0.30% |
| 2025-09-04 | $25.05 | $24.91 | $0.142 | 146,738.0 | +0.43% |
| 2025-09-03 | $24.95 | $24.85 | $0.10 | 2,183.0 | +0.26% |
| 2025-09-02 | $24.89 | $24.80 | $0.0948 | 5,300.0 | -0.39% |
| 2025-08-29 | $25.07 | $24.93 | $0.1443 | 5,503.0 | -0.24% |
| 2025-08-28 | $25.04 | $24.95 | $0.0849 | 12,260.0 | +0.15% |
| 2025-08-27 | $25.00 | $24.94 | $0.0582 | 2,862.0 | +0.25% |
| 2025-08-26 | $24.94 | $24.90 | $0.0432 | 1,974.0 | +0.35% |
| 2025-08-25 | $24.96 | $24.85 | $0.1077 | 3,415.0 | -0.29% |
| 2025-08-22 | $24.99 | $24.64 | $0.3513 | 5,215.0 | +1.47% |
| 2025-08-21 | $24.56 | $24.47 | $0.0903 | 1,522.0 | +0.29% |
| 2025-08-20 | $24.55 | $24.43 | $0.12 | 2,785.0 | -0.26% |
| 2025-08-19 | $24.65 | $24.52 | $0.13 | 5,770.0 | -0.35% |
| 2025-08-18 | $24.64 | $24.58 | $0.065 | 3,751.0 | +0.23% |
| 2025-08-15 | $24.64 | $24.53 | $0.1099 | 4,673.0 | -0.26% |
| 2025-08-14 | $24.65 | $24.52 | $0.1285 | 5,249.0 | -0.64% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $25.14 | $24.80 | $0.34 | 162,609.0 | +0.60% |
| 2025-08 | $25.07 | $23.86 | $1.21 | 131,482.0 | +3.39% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):