Stockscreener 앱 받기
28.38
0.95%
0.2667
시간 외 거래:
28.25
-0.13
-0.46%
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $28.41 | $28.21 | $0.20 | 44,797.0 | +0.95% |
| 2025-07-02 | $28.15 | $28.05 | $0.1017 | 114,425.0 | -0.24% |
| 2025-07-01 | $28.23 | $28.11 | $0.1201 | 62,309.0 | +0.11% |
| 2025-06-30 | $28.22 | $27.93 | $0.29 | 62,533.0 | +0.64% |
| 2025-06-27 | $28.08 | $27.82 | $0.2598 | 29,347.0 | +0.65% |
| 2025-06-26 | $27.82 | $27.65 | $0.175 | 29,970.0 | +0.56% |
| 2025-06-25 | $27.80 | $27.63 | $0.17 | 23,351.0 | -0.31% |
| 2025-06-24 | $27.75 | $27.55 | $0.2008 | 22,184.0 | +1.17% |
| 2025-06-23 | $27.40 | $27.03 | $0.37 | 58,896.0 | +1.26% |
| 2025-06-20 | $27.34 | $26.98 | $0.3562 | 47,019.0 | -0.44% |
| 2025-06-18 | $27.47 | $27.17 | $0.3002 | 34,881.0 | -0.68% |
| 2025-06-17 | $27.56 | $27.35 | $0.2148 | 42,467.0 | -0.81% |
| 2025-06-16 | $27.72 | $27.46 | $0.26 | 24,662.0 | +1.03% |
| 2025-06-13 | $27.58 | $27.28 | $0.3001 | 53,925.0 | -1.59% |
| 2025-06-12 | $27.80 | $27.69 | $0.1095 | 39,007.0 | +0.00% |
| 2025-06-11 | $27.95 | $27.71 | $0.24 | 33,078.0 | -0.43% |
| 2025-06-10 | $27.91 | $27.72 | $0.19 | 58,301.0 | +0.25% |
| 2025-06-09 | $27.97 | $27.73 | $0.24 | 30,408.0 | -0.40% |
| 2025-06-06 | $27.96 | $27.81 | $0.1485 | 47,509.0 | +0.65% |
| 2025-06-05 | $27.95 | $27.72 | $0.23 | 54,360.0 | -0.18% |
| 2025-06-04 | $27.84 | $27.73 | $0.1101 | 71,713.0 | +0.54% |
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 연도별 가격 이력
이 심층 분석에서는 Motley Fool Capital Efficiency 100 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMFE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motley Fool Capital Efficiency 100 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $28.41 | $28.05 | $0.365 | 266,328.0 | +0.82% |
| 2025-06 | $28.22 | $26.98 | $1.24 | 982,416.0 | +2.66% |
| 2025-05 | $27.89 | $26.29 | $1.60 | 1,121,337.0 | +4.46% |
| 2025-04 | $26.27 | $22.44 | $3.83 | 630,264.0 | +2.58% |
| 2025-03 | $27.53 | $24.88 | $2.65 | 473,267.0 | -6.45% |
| 2025-02 | $28.37 | $26.96 | $1.41 | 464,819.0 | -1.67% |
| 2025-01 | $28.34 | $25.84 | $2.50 | 514,090.0 | +5.58% |
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.91 | $26.26 | $2.65 | 535,977.0 | -4.13% |
| 2024-11 | $27.59 | $25.68 | $1.91 | 714,640.0 | +7.06% |
| 2024-10 | $26.51 | $25.55 | $0.96 | 466,949.0 | -0.73% |
| 2024-09 | $26.15 | $24.50 | $1.65 | 333,949.0 | +1.37% |
| 2024-08 | $25.67 | $22.53 | $3.14 | 265,501.0 | +3.18% |
| 2024-07 | $25.35 | $23.98 | $1.37 | 275,134.0 | +0.65% |
| 2024-06 | $25.07 | $23.13 | $1.94 | 183,157.0 | +6.23% |
| 2024-05 | $23.78 | $22.02 | $1.76 | 152,915.0 | +5.03% |
| 2024-04 | $23.34 | $21.86 | $1.48 | 324,965.0 | -5.27% |
| 2024-03 | $23.60 | $22.69 | $0.9101 | 959,488.0 | +1.61% |
| 2024-02 | $23.14 | $21.62 | $1.52 | 263,789.0 | +6.55% |
| 2024-01 | $22.00 | $20.20 | $1.80 | 403,508.0 | +4.20% |
Motley Fool Capital Efficiency 100 Index Etf 주식 (TMFE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.85 | $19.83 | $1.02 | 148,340.0 | +3.80% |
| 2023-11 | $20.00 | $18.00 | $2.00 | 100,384.0 | +9.95% |
| 2023-10 | $18.87 | $17.63 | $1.24 | 73,771.0 | -0.33% |
| 2023-09 | $19.20 | $17.78 | $1.42 | 64,906.0 | -5.06% |
| 2023-08 | $19.40 | $18.25 | $1.15 | 102,430.0 | -0.53% |
| 2023-07 | $19.37 | $18.22 | $1.15 | 82,635.0 | +3.03% |
| 2023-06 | $18.69 | $17.53 | $1.16 | 83,522.0 | +6.93% |
| 2023-05 | $17.55 | $16.40 | $1.15 | 62,670.0 | +3.63% |
| 2023-04 | $16.86 | $16.27 | $0.5937 | 56,333.0 | +2.42% |
| 2023-03 | $16.46 | $15.17 | $1.29 | 54,509.0 | +0.00% |
0.53%
자본화:
|
볼륨(24시간):