Stockscreener 앱 받기
40.05
0.15%
-0.06
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $40.07 | $40.02 | $0.05 | 181,328.0 | -0.15% |
| 2025-08-07 | $40.15 | $40.08 | $0.0699 | 276,045.0 | +0.00% |
| 2025-08-06 | $40.13 | $39.99 | $0.137 | 551,931.0 | -0.02% |
| 2025-08-05 | $40.14 | $40.07 | $0.07 | 565,323.0 | +0.05% |
| 2025-08-04 | $40.12 | $40.05 | $0.0648 | 281,745.0 | +0.15% |
| 2025-08-01 | $40.08 | $39.95 | $0.135 | 560,250.0 | +0.38% |
| 2025-07-31 | $39.98 | $39.88 | $0.1059 | 1,226,360.0 | -0.10% |
| 2025-07-30 | $40.00 | $39.89 | $0.11 | 502,301.0 | -0.19% |
| 2025-07-29 | $40.01 | $39.88 | $0.1299 | 407,806.0 | +0.36% |
| 2025-07-28 | $39.86 | $39.83 | $0.035 | 219,324.0 | -0.03% |
| 2025-07-25 | $39.88 | $39.80 | $0.085 | 244,335.0 | +0.15% |
| 2025-07-24 | $39.85 | $39.76 | $0.089 | 240,543.0 | -0.13% |
| 2025-07-23 | $39.89 | $39.86 | $0.0299 | 58,693.0 | -0.05% |
| 2025-07-22 | $39.92 | $39.85 | $0.07 | 276,221.0 | +0.15% |
| 2025-07-21 | $39.89 | $39.78 | $0.1067 | 828,178.0 | +0.35% |
| 2025-07-18 | $39.72 | $39.68 | $0.04 | 205,645.0 | +0.13% |
| 2025-07-17 | $39.69 | $39.60 | $0.084 | 222,761.0 | -0.03% |
| 2025-07-16 | $39.65 | $39.56 | $0.0901 | 233,275.0 | +0.15% |
| 2025-07-15 | $39.72 | $39.56 | $0.1593 | 228,193.0 | -0.28% |
| 2025-07-14 | $39.71 | $39.62 | $0.085 | 263,213.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $40.15 | $39.95 | $0.2049 | 2,597,950.0 | +0.40% |
| 2025-07 | $40.01 | $39.56 | $0.4501 | 7,125,187.0 | -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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):