Stockscreener 앱 받기
21.64
0.93%
0.1995
Motley Fool Next Index Etf 주식 (TMFX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $21.64 | $21.50 | $0.1381 | 4,436.0 | +0.93% |
| 2025-09-04 | $21.44 | $21.23 | $0.2086 | 3,957.0 | +0.94% |
| 2025-09-03 | $21.28 | $21.17 | $0.1142 | 4,579.0 | -0.16% |
| 2025-09-02 | $21.41 | $21.14 | $0.27 | 2,467.0 | -0.65% |
| 2025-08-29 | $21.50 | $21.36 | $0.1357 | 4,860.0 | -0.71% |
| 2025-08-28 | $21.57 | $21.47 | $0.0972 | 6,501.0 | +0.76% |
| 2025-08-27 | $21.42 | $21.37 | $0.0473 | 18,660.0 | +0.71% |
| 2025-08-26 | $21.31 | $21.24 | $0.07 | 5,401.0 | +0.21% |
| 2025-08-25 | $21.29 | $21.21 | $0.0801 | 1,927.0 | -0.84% |
| 2025-08-22 | $21.40 | $21.02 | $0.38 | 3,333.0 | +2.80% |
| 2025-08-21 | $20.82 | $20.75 | $0.065 | 2,183.0 | -0.23% |
| 2025-08-20 | $20.90 | $20.69 | $0.21 | 6,314.0 | -0.22% |
| 2025-08-19 | $21.12 | $20.90 | $0.2187 | 2,938.0 | -0.81% |
| 2025-08-18 | $21.07 | $21.02 | $0.0531 | 3,873.0 | +0.53% |
| 2025-08-15 | $21.12 | $20.94 | $0.18 | 3,367.0 | +0.06% |
| 2025-08-14 | $21.12 | $20.84 | $0.28 | 6,937.0 | -1.37% |
| 2025-08-13 | $21.24 | $20.96 | $0.2791 | 10,986.0 | +1.77% |
| 2025-08-12 | $20.87 | $20.57 | $0.2995 | 23,150.0 | +2.05% |
| 2025-08-11 | $20.71 | $20.45 | $0.26 | 16,058.0 | -0.87% |
| 2025-08-08 | $21.03 | $20.63 | $0.3997 | 3,504.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $21.64 | $21.14 | $0.4981 | 19,875.0 | +1.04% |
| 2025-08 | $21.57 | $20.28 | $1.29 | 147,945.0 | +2.70% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):