Stockscreener 앱 받기
15.43
4.17%
-0.6714
Proshares Ultrashort Materials 주식 (SMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $15.93 | $15.40 | $0.53 | 5,935.0 | -4.23% |
| 2025-05-07 | $16.25 | $16.00 | $0.25 | 6,640.0 | +1.27% |
| 2025-05-06 | $15.93 | $15.75 | $0.18 | 6,815.0 | +1.27% |
| 2025-05-05 | $15.76 | $15.48 | $0.28 | 5,330.0 | +1.57% |
| 2025-05-02 | $15.64 | $15.29 | $0.35 | 3,006.0 | -2.95% |
| 2025-05-01 | $15.93 | $15.78 | $0.1475 | 1,521.0 | +0.94% |
| 2025-04-30 | $16.05 | $15.72 | $0.3301 | 6,760.0 | -1.45% |
| 2025-04-29 | $16.10 | $15.87 | $0.23 | 5,959.0 | -1.34% |
| 2025-04-28 | $16.50 | $16.01 | $0.49 | 3,787.0 | -0.62% |
| 2025-04-25 | $16.45 | $16.21 | $0.24 | 7,870.0 | +1.83% |
| 2025-04-24 | $16.23 | $16.00 | $0.23 | 2,010.0 | -5.12% |
| 2025-04-23 | $16.90 | $16.03 | $0.87 | 5,848.0 | +0.53% |
| 2025-04-22 | $17.20 | $16.72 | $0.48 | 102,908.0 | -4.71% |
| 2025-04-21 | $17.98 | $17.64 | $0.3371 | 102,850.0 | +3.22% |
| 2025-04-17 | $17.42 | $16.80 | $0.619 | 3,750.0 | -1.59% |
| 2025-04-16 | $17.58 | $16.90 | $0.68 | 4,423.0 | +2.19% |
| 2025-04-15 | $17.02 | $16.70 | $0.3211 | 1,322.0 | +1.17% |
| 2025-04-14 | $17.07 | $16.69 | $0.3838 | 4,015.0 | -2.00% |
| 2025-04-11 | $17.86 | $17.01 | $0.8492 | 1,816.0 | -6.18% |
| 2025-04-10 | $18.66 | $17.53 | $1.13 | 7,501.0 | +7.15% |
| 2025-04-09 | $21.23 | $17.03 | $4.20 | 17,296.0 | -18.28% |
| 2025-04-08 | $21.31 | $19.01 | $2.30 | 10,274.0 | +6.44% |
Proshares Ultrashort Materials 주식 (SMN) 연도별 가격 이력
이 심층 분석에서는 Proshares Ultrashort Materials 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Proshares Ultrashort Materials 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Proshares Ultrashort Materials 주식 (SMN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.25 | $15.29 | $0.96 | 29,247.0 | -2.28% |
| 2025-04 | $21.31 | $15.43 | $5.88 | 330,867.0 | -0.19% |
| 2025-03 | $16.60 | $14.86 | $1.74 | 95,675.0 | +5.01% |
| 2025-02 | $15.52 | $14.31 | $1.21 | 68,210.0 | +0.50% |
| 2025-01 | $17.06 | $14.65 | $2.41 | 46,853.0 | -9.89% |
Proshares Ultrashort Materials 주식 (SMN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.02 | $13.43 | $3.59 | 38,340.0 | +24.39% |
| 2024-11 | $14.50 | $12.41 | $2.09 | 82,491.0 | -2.44% |
| 2024-10 | $13.74 | $12.49 | $1.25 | 69,910.0 | +7.68% |
| 2024-09 | $15.28 | $12.44 | $2.84 | 88,423.5 | -6.16% |
| 2024-08 | $15.78 | $13.60 | $2.18 | 69,342.0 | -5.44% |
| 2024-07 | $16.00 | $14.10 | $1.90 | 98,423.0 | -7.58% |
| 2024-06 | $15.62 | $14.54 | $1.08 | 44,164.0 | +8.66% |
| 2024-05 | $15.54 | $14.16 | $1.38 | 68,520.5 | -6.29% |
| 2024-04 | $15.64 | $13.70 | $1.94 | 50,961.5 | +10.17% |
| 2024-03 | $15.65 | $13.87 | $1.78 | 22,630.5 | -11.90% |
| 2024-02 | $18.51 | $15.70 | $2.81 | 50,418.0 | -11.47% |
| 2024-01 | $18.18 | $16.45 | $1.73 | 89,094.0 | +8.61% |
Proshares Ultrashort Materials 주식 (SMN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.68 | $16.06 | $2.62 | 109,014.5 | -9.27% |
| 2023-11 | $21.46 | $18.05 | $3.41 | 79,953.5 | -14.71% |
| 2023-10 | $22.04 | $18.84 | $3.20 | 176,819.5 | +7.53% |
| 2023-09 | $20.26 | $17.50 | $2.76 | 44,542.0 | +10.18% |
| 2023-08 | $19.32 | $16.72 | $2.60 | 87,814.0 | +6.71% |
| 2023-07 | $19.38 | $16.60 | $2.78 | 113,411.5 | -5.97% |
| 2023-06 | $22.08 | $17.71 | $4.37 | 142,449.5 | -19.68% |
| 2023-05 | $22.16 | $18.74 | $3.42 | 148,241.0 | +16.33% |
| 2023-04 | $20.10 | $18.32 | $1.78 | 143,494.5 | +0.68% |
| 2023-03 | $22.34 | $17.19 | $5.15 | 347,823.0 | +1.83% |
| 2023-02 | $20.06 | $17.00 | $3.06 | 116,704.5 | +5.61% |
| 2023-01 | $21.96 | $17.59 | $4.37 | 214,131.5 | -17.71% |
1.13%
0.06%
자본화:
|
볼륨(24시간):