Stockscreener 앱 받기
18.43
0.44%
0.08
Sp Funds Dow Jones Global Sukuk Etf 주식 (SPSK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $18.43 | $18.33 | $0.10 | 87,859.0 | +0.44% |
| 2025-08-07 | $18.44 | $18.32 | $0.1141 | 91,412.0 | -0.43% |
| 2025-08-06 | $18.43 | $18.30 | $0.13 | 198,954.0 | +0.44% |
| 2025-08-05 | $18.42 | $18.30 | $0.1198 | 108,636.0 | -0.05% |
| 2025-08-04 | $18.39 | $18.30 | $0.09 | 192,812.0 | +0.16% |
| 2025-08-01 | $18.38 | $18.23 | $0.151 | 221,845.0 | +0.27% |
| 2025-07-31 | $18.31 | $18.19 | $0.12 | 180,222.0 | +0.27% |
| 2025-07-30 | $18.31 | $18.20 | $0.1061 | 55,830.0 | -0.38% |
| 2025-07-29 | $18.30 | $18.20 | $0.105 | 199,970.0 | +0.55% |
| 2025-07-28 | $18.28 | $18.20 | $0.0792 | 213,624.0 | -0.05% |
| 2025-07-25 | $18.28 | $18.12 | $0.1599 | 106,866.0 | -0.49% |
| 2025-07-24 | $18.31 | $18.21 | $0.10 | 67,677.0 | +0.31% |
| 2025-07-23 | $18.26 | $18.24 | $0.02 | 8,665.0 | -0.25% |
| 2025-07-22 | $18.33 | $18.24 | $0.09 | 98,654.0 | +0.33% |
| 2025-07-21 | $18.29 | $18.19 | $0.0955 | 118,540.0 | -0.03% |
| 2025-07-18 | $18.24 | $18.19 | $0.05 | 38,393.0 | +0.25% |
| 2025-07-17 | $18.23 | $18.17 | $0.0581 | 69,060.0 | -0.16% |
| 2025-07-16 | $18.23 | $18.16 | $0.0694 | 80,638.0 | +0.16% |
| 2025-07-15 | $18.24 | $18.13 | $0.11 | 65,522.0 | -0.22% |
| 2025-07-14 | $18.23 | $18.17 | $0.06 | 115,483.0 | +0.22% |
Sp Funds Dow Jones Global Sukuk Etf 주식 (SPSK) 연도별 가격 이력
이 심층 분석에서는 Sp Funds Dow Jones Global Sukuk Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPSK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sp Funds Dow Jones Global Sukuk Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sp Funds Dow Jones Global Sukuk Etf 주식 (SPSK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.44 | $18.23 | $0.209 | 989,377.0 | +0.82% |
| 2025-07 | $18.33 | $18.12 | $0.21 | 2,754,776.0 | +0.33% |
| 2025-06 | $18.28 | $18.03 | $0.2458 | 2,087,189.0 | +0.77% |
| 2025-05 | $18.23 | $17.97 | $0.2637 | 2,072,990.0 | -0.17% |
| 2025-04 | $18.25 | $17.75 | $0.50 | 3,237,701.0 | +0.50% |
| 2025-03 | $18.05 | $17.85 | $0.20 | 2,908,989.0 | +0.39% |
| 2025-02 | $17.95 | $17.66 | $0.29 | 2,929,117.0 | +0.96% |
| 2025-01 | $17.95 | $17.51 | $0.44 | 3,139,271.0 | -0.28% |
Sp Funds Dow Jones Global Sukuk Etf 주식 (SPSK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.29 | $17.56 | $0.73 | 2,632,136.0 | -2.05% |
| 2024-11 | $18.32 | $17.95 | $0.3671 | 2,516,651.0 | -0.33% |
| 2024-10 | $18.54 | $18.05 | $0.4922 | 2,487,527.0 | -1.50% |
| 2024-09 | $18.72 | $18.12 | $0.6045 | 2,760,857.0 | +0.09% |
| 2024-08 | $18.64 | $17.68 | $0.9586 | 3,854,954.0 | +2.05% |
| 2024-07 | $18.36 | $17.61 | $0.7473 | 2,898,926.0 | +1.92% |
| 2024-06 | $17.98 | $17.56 | $0.4208 | 1,729,606.0 | +0.34% |
| 2024-05 | $17.95 | $17.42 | $0.5251 | 1,739,270.0 | +0.63% |
| 2024-04 | $17.96 | $17.42 | $0.5399 | 1,857,998.0 | -1.46% |
| 2024-03 | $17.96 | $17.59 | $0.3681 | 1,815,936.0 | +0.34% |
| 2024-02 | $17.98 | $17.43 | $0.5487 | 2,105,086.0 | -0.62% |
| 2024-01 | $18.48 | $17.61 | $0.87 | 1,828,673.0 | -0.61% |
Sp Funds Dow Jones Global Sukuk Etf 주식 (SPSK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.71 | $17.47 | $1.24 | 1,415,514.0 | +1.64% |
| 2023-11 | $18.19 | $17.19 | $1.00 | 1,013,397.0 | +2.80% |
| 2023-10 | $17.53 | $17.10 | $0.4299 | 961,668.0 | -1.27% |
| 2023-09 | $17.72 | $17.27 | $0.45 | 1,234,345.0 | -1.42% |
| 2023-08 | $17.80 | $17.27 | $0.53 | 1,572,884.0 | -0.45% |
| 2023-07 | $18.09 | $17.50 | $0.5825 | 1,620,727.0 | +0.00% |
| 2023-06 | $18.19 | $17.63 | $0.5585 | 1,547,717.0 | -0.78% |
| 2023-05 | $19.13 | $17.72 | $1.41 | 1,662,327.0 | -0.78% |
| 2023-04 | $18.24 | $17.82 | $0.4197 | 1,099,637.0 | +0.56% |
| 2023-03 | $18.06 | $17.70 | $0.3598 | 975,440.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):