Stockscreener 앱 받기
29.78
0.79%
-0.2367
시간 외 거래:
29.78
-0.0033
-0.01%
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $29.94 | $29.76 | $0.1799 | 19,610.0 | -0.79% |
| 2025-11-03 | $30.08 | $29.87 | $0.21 | 7,471.0 | -0.24% |
| 2025-10-31 | $30.13 | $30.00 | $0.1268 | 14,201.0 | +0.44% |
| 2025-10-30 | $30.20 | $29.96 | $0.2373 | 17,784.0 | -0.50% |
| 2025-10-29 | $30.35 | $30.11 | $0.24 | 8,620.0 | -0.78% |
| 2025-10-28 | $30.52 | $30.34 | $0.18 | 6,394.0 | -0.56% |
| 2025-10-27 | $30.52 | $30.40 | $0.1174 | 23,339.0 | +0.65% |
| 2025-10-24 | $30.40 | $30.32 | $0.08 | 23,004.0 | +0.60% |
| 2025-10-23 | $30.22 | $29.98 | $0.24 | 51,506.0 | +0.20% |
| 2025-10-22 | $30.19 | $29.87 | $0.3199 | 25,305.0 | -0.43% |
| 2025-10-21 | $30.31 | $30.21 | $0.10 | 67,526.0 | -0.30% |
| 2025-10-20 | $30.30 | $30.16 | $0.14 | 163,683.0 | +1.00% |
| 2025-10-17 | $30.04 | $29.86 | $0.18 | 29,134.0 | +0.23% |
| 2025-10-16 | $30.22 | $29.83 | $0.39 | 21,920.0 | -0.70% |
| 2025-10-15 | $30.30 | $29.94 | $0.3599 | 31,311.0 | +0.68% |
| 2025-10-14 | $30.05 | $29.56 | $0.49 | 31,313.0 | +0.43% |
| 2025-10-13 | $29.85 | $29.64 | $0.21 | 18,699.0 | +1.21% |
| 2025-10-10 | $30.08 | $29.45 | $0.6282 | 12,184.0 | -1.64% |
| 2025-10-09 | $30.13 | $29.92 | $0.2104 | 24,480.0 | -0.52% |
| 2025-10-08 | $30.16 | $29.95 | $0.212 | 40,148.0 | +0.44% |
| 2025-10-07 | $30.19 | $29.95 | $0.235 | 23,097.0 | -0.42% |
Fairlead Tactical Sector Etf 주식 (TACK) 연도별 가격 이력
이 심층 분석에서는 Fairlead Tactical Sector Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TACK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fairlead Tactical Sector Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.08 | $29.76 | $0.32 | 46,691.0 | -1.02% |
| 2025-10 | $30.52 | $29.45 | $1.07 | 713,144.0 | +0.27% |
| 2025-09 | $30.01 | $28.68 | $1.33 | 276,756.0 | +3.84% |
| 2025-08 | $29.09 | $28.23 | $0.86 | 358,253.0 | +1.45% |
| 2025-07 | $28.90 | $28.08 | $0.8207 | 639,663.0 | +0.92% |
| 2025-06 | $28.30 | $27.71 | $0.59 | 355,413.0 | +0.99% |
| 2025-05 | $28.06 | $27.06 | $0.999 | 1,211,154.0 | +3.14% |
| 2025-04 | $27.48 | $24.45 | $3.03 | 1,082,331.0 | -0.33% |
| 2025-03 | $28.34 | $26.51 | $1.83 | 298,218.0 | -3.58% |
| 2025-02 | $28.74 | $27.81 | $0.93 | 458,060.0 | -0.04% |
| 2025-01 | $28.47 | $26.82 | $1.65 | 573,257.0 | +3.14% |
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.13 | $27.21 | $1.92 | 548,902.0 | -5.85% |
| 2024-11 | $29.99 | $27.56 | $2.43 | 1,055,597.0 | +4.62% |
| 2024-10 | $28.61 | $27.69 | $0.92 | 485,625.0 | -1.20% |
| 2024-09 | $28.18 | $26.75 | $1.43 | 365,120.0 | +1.69% |
| 2024-08 | $27.66 | $25.61 | $2.05 | 599,701.0 | +3.52% |
| 2024-07 | $26.86 | $25.74 | $1.12 | 443,864.0 | +2.93% |
| 2024-06 | $26.25 | $25.67 | $0.58 | 217,378.0 | +0.48% |
| 2024-05 | $26.22 | $25.02 | $1.20 | 387,217.0 | +3.04% |
| 2024-04 | $26.43 | $24.84 | $1.59 | 548,100.0 | -5.15% |
| 2024-03 | $26.48 | $25.58 | $0.90 | 403,332.0 | +2.64% |
| 2024-02 | $25.76 | $24.87 | $0.89 | 314,223.0 | +3.64% |
| 2024-01 | $25.13 | $24.25 | $0.879 | 565,460.0 | +0.30% |
Fairlead Tactical Sector Etf 주식 (TACK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.97 | $23.85 | $1.12 | 442,351.0 | +3.73% |
| 2023-11 | $24.08 | $22.44 | $1.64 | 836,192.0 | +6.51% |
| 2023-10 | $23.02 | $22.23 | $0.79 | 1,123,464.0 | -1.02% |
| 2023-09 | $24.00 | $22.45 | $1.55 | 521,997.0 | -4.75% |
| 2023-08 | $24.06 | $22.85 | $1.21 | 602,889.0 | -1.24% |
| 2023-07 | $24.30 | $23.39 | $0.9073 | 475,460.0 | +1.32% |
| 2023-06 | $24.04 | $23.50 | $0.54 | 1,857,451.0 | +0.13% |
| 2023-05 | $24.39 | $23.53 | $0.8599 | 1,717,218.0 | -2.69% |
| 2023-04 | $24.91 | $24.11 | $0.80 | 912,955.0 | +0.70% |
| 2023-03 | $24.37 | $23.82 | $0.55 | 570,713.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):