Stockscreener 앱 받기
39.89
0.05%
-0.02
시장 영업 전:
39.89
Spdr Doubleline Total Return Tactical Etf 주식 (TOTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $39.90 | $39.84 | $0.06 | 224,666.0 | -0.05% |
| 2025-07-01 | $40.01 | $39.87 | $0.1388 | 260,301.0 | -0.50% |
| 2025-06-30 | $40.13 | $40.03 | $0.10 | 259,406.0 | +0.33% |
| 2025-06-27 | $40.08 | $39.90 | $0.1792 | 254,246.0 | -0.12% |
| 2025-06-26 | $40.05 | $39.96 | $0.0942 | 441,638.0 | +0.18% |
| 2025-06-25 | $39.96 | $39.85 | $0.11 | 589,554.0 | +0.00% |
| 2025-06-24 | $39.99 | $39.84 | $0.1499 | 357,427.0 | +0.20% |
| 2025-06-23 | $39.97 | $39.85 | $0.1154 | 296,299.0 | +0.28% |
| 2025-06-20 | $39.84 | $39.72 | $0.1239 | 319,808.0 | +0.10% |
| 2025-06-18 | $39.87 | $39.70 | $0.1699 | 1,955,280.0 | -0.05% |
| 2025-06-17 | $39.77 | $39.67 | $0.1031 | 226,172.0 | +0.28% |
| 2025-06-16 | $39.77 | $39.64 | $0.1299 | 306,626.0 | -0.20% |
| 2025-06-13 | $39.76 | $39.66 | $0.105 | 2,785,128.0 | -0.23% |
| 2025-06-12 | $39.84 | $39.77 | $0.0702 | 247,004.0 | +0.33% |
| 2025-06-11 | $39.71 | $39.58 | $0.13 | 261,900.0 | +0.30% |
| 2025-06-10 | $39.62 | $39.52 | $0.0989 | 699,766.0 | +0.08% |
| 2025-06-09 | $39.55 | $39.46 | $0.09 | 170,095.0 | +0.15% |
| 2025-06-06 | $39.54 | $39.45 | $0.09 | 165,134.0 | -0.50% |
| 2025-06-05 | $39.77 | $39.65 | $0.1198 | 455,351.0 | -0.10% |
| 2025-06-04 | $39.75 | $39.58 | $0.1689 | 857,046.0 | +0.56% |
| 2025-06-03 | $39.57 | $39.46 | $0.11 | 170,167.0 | -0.03% |
Spdr Doubleline Total Return Tactical Etf 주식 (TOTL) 연도별 가격 이력
이 심층 분석에서는 Spdr Doubleline Total Return Tactical Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TOTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Doubleline Total Return Tactical Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Doubleline Total Return Tactical Etf 주식 (TOTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $40.01 | $39.84 | $0.17 | 709,633.0 | -0.55% |
| 2025-06 | $40.13 | $39.45 | $0.68 | 11,190,491.0 | +0.96% |
| 2025-05 | $40.14 | $39.27 | $0.87 | 10,459,159.0 | -1.29% |
| 2025-04 | $40.67 | $39.22 | $1.45 | 10,654,962.0 | -0.10% |
| 2025-03 | $40.32 | $39.94 | $0.385 | 5,745,299.0 | -0.20% |
| 2025-02 | $40.38 | $39.38 | $1.00 | 7,760,766.0 | +1.69% |
| 2025-01 | $39.89 | $38.97 | $0.92 | 8,625,224.0 | +0.79% |
Spdr Doubleline Total Return Tactical Etf 주식 (TOTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.47 | $39.18 | $1.29 | 9,545,221.0 | -2.48% |
| 2024-11 | $40.41 | $39.70 | $0.71 | 13,532,640.0 | +0.42% |
| 2024-10 | $41.46 | $40.01 | $1.44 | 10,439,200.0 | -2.83% |
| 2024-09 | $41.69 | $40.97 | $0.7185 | 7,764,102.0 | +0.83% |
| 2024-08 | $41.41 | $40.50 | $0.91 | 7,423,982.0 | +1.21% |
| 2024-07 | $40.57 | $39.35 | $1.22 | 6,027,137.0 | +2.14% |
| 2024-06 | $40.01 | $39.30 | $0.705 | 4,716,208.0 | +0.74% |
| 2024-05 | $39.73 | $38.85 | $0.88 | 6,978,517.0 | +1.13% |
| 2024-04 | $39.70 | $38.37 | $1.34 | 9,091,878.0 | -2.65% |
| 2024-03 | $40.05 | $39.48 | $0.565 | 7,172,548.0 | +0.70% |
| 2024-02 | $40.44 | $39.44 | $1.00 | 17,422,364.0 | -1.24% |
| 2024-01 | $40.32 | $39.74 | $0.5762 | 9,369,109.0 | +0.05% |
Spdr Doubleline Total Return Tactical Etf 주식 (TOTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.41 | $38.90 | $1.51 | 13,080,180.0 | +3.07% |
| 2023-11 | $39.22 | $37.58 | $1.64 | 13,796,896.0 | +3.64% |
| 2023-10 | $38.49 | $37.45 | $1.04 | 16,953,606.0 | -2.51% |
| 2023-09 | $39.56 | $38.45 | $1.12 | 10,193,794.0 | -2.79% |
| 2023-08 | $40.05 | $39.10 | $0.95 | 11,664,687.0 | -1.41% |
| 2023-07 | $40.66 | $39.91 | $0.7525 | 6,527,842.0 | -0.54% |
| 2023-06 | $40.70 | $40.21 | $0.4943 | 6,281,755.0 | -0.07% |
| 2023-05 | $41.24 | $40.13 | $1.11 | 7,740,207.0 | -1.29% |
| 2023-04 | $41.41 | $40.63 | $0.785 | 7,224,143.0 | +0.19% |
| 2023-03 | $41.34 | $39.90 | $1.44 | 9,184,569.0 | +1.69% |
| 2023-02 | $41.68 | $40.27 | $1.41 | 14,983,726.0 | -2.35% |
| 2023-01 | $41.51 | $40.16 | $1.35 | 11,888,813.0 | +3.20% |
0.07%
자본화:
|
볼륨(24시간):