Stockscreener 앱 받기
25.98
0.35%
0.09
시간 외 거래:
25.98
Alps Smith Core Plus Bond Etf 주식 (SMTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $26.04 | $25.96 | $0.08 | 325,144.0 | +0.35% |
| 2025-08-12 | $25.90 | $25.85 | $0.05 | 209,698.0 | -0.19% |
| 2025-08-11 | $25.94 | $25.90 | $0.04 | 113,486.0 | +0.19% |
| 2025-08-08 | $25.92 | $25.88 | $0.04 | 366,558.0 | -0.19% |
| 2025-08-07 | $25.98 | $25.79 | $0.19 | 938,098.0 | -0.12% |
| 2025-08-06 | $25.97 | $25.87 | $0.10 | 269,563.0 | -0.04% |
| 2025-08-05 | $25.98 | $25.94 | $0.045 | 200,637.0 | +0.08% |
| 2025-08-04 | $25.99 | $25.93 | $0.053 | 237,639.0 | +0.08% |
| 2025-08-01 | $25.95 | $25.87 | $0.0782 | 244,182.0 | +0.70% |
| 2025-07-31 | $25.80 | $25.75 | $0.055 | 203,362.0 | +0.04% |
| 2025-07-30 | $25.79 | $25.71 | $0.08 | 234,555.0 | -0.19% |
| 2025-07-29 | $25.81 | $25.70 | $0.11 | 232,194.0 | +0.47% |
| 2025-07-28 | $25.71 | $25.68 | $0.035 | 293,093.0 | -0.12% |
| 2025-07-25 | $25.73 | $25.66 | $0.07 | 266,660.0 | +0.16% |
| 2025-07-24 | $25.69 | $25.62 | $0.065 | 289,437.0 | -0.43% |
| 2025-07-23 | $25.79 | $25.77 | $0.02 | 71,427.0 | -0.15% |
| 2025-07-22 | $25.85 | $25.79 | $0.06 | 158,140.0 | +0.19% |
| 2025-07-21 | $25.83 | $25.77 | $0.06 | 169,062.0 | +0.31% |
| 2025-07-18 | $25.73 | $25.69 | $0.04 | 217,753.0 | +0.12% |
| 2025-07-17 | $25.70 | $25.65 | $0.0461 | 168,451.0 | +0.55% |
| 2025-07-16 | $25.68 | $25.52 | $0.158 | 185,246.0 | -0.35% |
| 2025-07-15 | $25.71 | $25.60 | $0.1053 | 205,464.0 | -0.27% |
Alps Smith Core Plus Bond Etf 주식 (SMTH) 연도별 가격 이력
이 심층 분석에서는 Alps Smith Core Plus Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Smith Core Plus Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Smith Core Plus Bond Etf 주식 (SMTH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.04 | $25.79 | $0.25 | 3,230,149.0 | +0.85% |
| 2025-07 | $25.90 | $25.52 | $0.38 | 5,458,579.0 | -0.35% |
| 2025-06 | $25.89 | $25.47 | $0.42 | 4,876,726.0 | +1.06% |
| 2025-05 | $25.85 | $25.23 | $0.62 | 5,942,289.0 | -0.89% |
| 2025-04 | $26.21 | $25.15 | $1.06 | 9,397,947.0 | -0.29% |
| 2025-03 | $26.06 | $25.64 | $0.42 | 6,014,134.0 | -0.44% |
| 2025-02 | $26.02 | $25.45 | $0.575 | 7,082,355.0 | +1.74% |
| 2025-01 | $25.62 | $25.18 | $0.4411 | 6,140,999.0 | +0.14% |
Alps Smith Core Plus Bond Etf 주식 (SMTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.11 | $25.38 | $0.73 | 5,853,985.0 | -1.85% |
| 2024-11 | $25.98 | $25.63 | $0.35 | 7,902,404.0 | +0.58% |
| 2024-10 | $26.50 | $25.74 | $0.76 | 8,425,626.0 | -2.31% |
| 2024-09 | $26.71 | $26.24 | $0.47 | 4,025,444.0 | +1.11% |
| 2024-08 | $26.41 | $25.89 | $0.518 | 3,237,045.0 | +0.93% |
| 2024-07 | $25.91 | $25.28 | $0.6299 | 3,059,687.0 | +1.77% |
| 2024-06 | $25.79 | $25.32 | $0.465 | 2,203,178.0 | +0.45% |
| 2024-05 | $25.67 | $25.05 | $0.62 | 3,812,744.0 | +1.25% |
| 2024-04 | $25.56 | $24.92 | $0.6431 | 2,149,834.0 | -2.46% |
| 2024-03 | $25.88 | $25.49 | $0.39 | 3,211,087.0 | +0.38% |
| 2024-02 | $26.02 | $25.40 | $0.615 | 18,616,993.0 | -0.88% |
| 2024-01 | $25.98 | $25.51 | $0.47 | 289,956.0 | -0.75% |
Alps Smith Core Plus Bond Etf 주식 (SMTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.16 | $25.10 | $1.06 | 5,230,196.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):