Stockscreener 앱 받기
20.63
0.73%
-0.1512
시장 영업 전:
20.62
-0.0103
-0.05%
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $21.03 | $20.63 | $0.3997 | 3,504.0 | -0.73% |
| 2025-08-07 | $21.11 | $20.65 | $0.4586 | 3,269.0 | -0.38% |
| 2025-08-06 | $21.12 | $20.75 | $0.37 | 4,812.0 | +0.19% |
| 2025-08-05 | $20.97 | $20.74 | $0.23 | 7,804.0 | -0.63% |
| 2025-08-04 | $20.95 | $20.75 | $0.2032 | 5,456.0 | +1.87% |
| 2025-08-01 | $20.75 | $20.28 | $0.4743 | 6,612.0 | -1.36% |
| 2025-07-31 | $21.48 | $20.85 | $0.6279 | 6,692.0 | -1.22% |
| 2025-07-30 | $21.32 | $21.02 | $0.30 | 8,643.0 | +0.01% |
| 2025-07-29 | $21.63 | $21.10 | $0.5296 | 6,307.0 | -0.83% |
| 2025-07-28 | $21.42 | $21.25 | $0.17 | 18,882.0 | -0.08% |
| 2025-07-25 | $21.32 | $21.19 | $0.13 | 5,186.0 | +0.33% |
| 2025-07-24 | $21.23 | $21.22 | $0.01 | 1,286.0 | -0.27% |
| 2025-07-23 | $21.30 | $21.26 | $0.0447 | 7,780.0 | +0.78% |
| 2025-07-22 | $21.12 | $20.86 | $0.2615 | 7,035.0 | +1.31% |
| 2025-07-21 | $21.07 | $20.85 | $0.2261 | 16,705.0 | -0.67% |
| 2025-07-18 | $21.00 | $20.91 | $0.0893 | 2,609.0 | +0.24% |
| 2025-07-17 | $20.95 | $20.76 | $0.1921 | 4,077.0 | +1.36% |
| 2025-07-16 | $20.66 | $20.50 | $0.1577 | 2,541.0 | +0.71% |
| 2025-07-15 | $20.79 | $20.51 | $0.2772 | 3,862.0 | -0.90% |
| 2025-07-14 | $20.71 | $20.56 | $0.1489 | 4,666.0 | +0.70% |
Motley Fool Next Index Etf 주식 (TMFX) 연도별 가격 이력
이 심층 분석에서는 Motley Fool Next Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TMFX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Motley Fool Next Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.12 | $20.28 | $0.8443 | 34,961.0 | -1.06% |
| 2025-07 | $21.63 | $20.35 | $1.28 | 158,483.0 | +1.92% |
| 2025-06 | $20.48 | $19.40 | $1.08 | 141,502.0 | +3.96% |
| 2025-05 | $20.10 | $18.13 | $1.97 | 156,523.0 | +8.82% |
| 2025-04 | $18.68 | $15.60 | $3.08 | 230,445.0 | -1.06% |
| 2025-03 | $19.77 | $17.68 | $2.09 | 207,408.0 | -7.05% |
| 2025-02 | $21.11 | $19.33 | $1.78 | 192,388.0 | -5.64% |
| 2025-01 | $21.12 | $19.19 | $1.93 | 231,903.0 | +6.71% |
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.00 | $19.32 | $1.68 | 358,607.0 | -5.21% |
| 2024-11 | $20.90 | $18.60 | $2.30 | 309,949.0 | +11.67% |
| 2024-10 | $19.08 | $18.34 | $0.74 | 163,157.0 | -0.71% |
| 2024-09 | $18.80 | $17.26 | $1.54 | 221,972.0 | +2.94% |
| 2024-08 | $18.36 | $16.16 | $2.20 | 216,932.0 | +1.98% |
| 2024-07 | $18.18 | $17.10 | $1.08 | 131,578.0 | +3.51% |
| 2024-06 | $17.40 | $16.75 | $0.65 | 116,170.0 | +0.76% |
| 2024-05 | $17.62 | $16.49 | $1.13 | 79,791.0 | +3.13% |
| 2024-04 | $17.61 | $16.10 | $1.51 | 103,806.0 | -5.80% |
| 2024-03 | $17.61 | $16.96 | $0.6536 | 113,184.0 | +2.09% |
| 2024-02 | $17.23 | $16.21 | $1.02 | 109,713.0 | +5.39% |
| 2024-01 | $16.77 | $16.06 | $0.71 | 172,911.0 | -3.09% |
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.03 | $15.29 | $1.74 | 199,499.0 | +10.14% |
| 2023-11 | $15.37 | $13.51 | $1.86 | 106,807.0 | +11.52% |
| 2023-10 | $14.90 | $13.43 | $1.47 | 150,967.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):