AAM Transformers ETF (TRFM)

TRFM
🏛️ 美国 →
47.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 31.61 31.68 31.61 31.64 0.0M
2023-12-28 31.97 31.97 31.93 31.93 0.0M
2023-12-27 31.86 31.90 31.86 31.90 0.0M
2023-12-26 31.86 31.86 31.86 31.86 0.0M
2023-12-22 31.57 31.57 31.38 31.54 0.0M
2023-12-21 31.23 31.49 31.19 31.49 0.0M
2023-12-20 31.52 31.61 30.88 30.88 0.0M
2023-12-19 31.51 31.63 31.51 31.58 0.0M
2023-12-18 31.20 31.27 31.20 31.25 0.0M
2023-12-15 31.14 31.20 31.11 31.20 0.0M
2023-12-14 30.96 31.10 30.96 31.10 0.0M
2023-12-13 30.64 30.64 30.64 30.64 0.0M
2023-12-12 30.12 30.12 30.10 30.12 0.0M
2023-12-11 29.85 29.97 29.81 29.94 0.0M
2023-12-08 29.51 29.66 29.51 29.65 0.0M
2023-12-07 29.34 29.43 29.34 29.43 0.0M
2023-12-06 29.49 29.49 29.22 29.22 0.0M
2023-12-05 29.25 29.34 29.22 29.34 0.0M
2023-12-04 29.52 29.52 29.20 29.48 0.0M
2023-12-01 29.11 29.67 29.06 29.67 0.0M
2023-11-30 29.10 29.14 29.10 29.14 0.0M
2023-11-28 28.85 28.85 28.80 28.84 0.0M
2023-11-27 28.63 28.75 28.63 28.66 0.0M
2023-11-24 28.66 28.66 28.66 28.66 0.0M
2023-11-22 28.71 28.71 28.57 28.60 0.0M
2023-11-21 28.61 28.61 28.32 28.47 0.0M
2023-11-20 28.40 28.70 28.40 28.63 0.0M
2023-11-17 28.11 28.27 28.11 28.24 0.0M
2023-11-16 27.92 28.04 27.89 28.04 0.0M
2023-11-15 28.55 28.55 28.20 28.26 0.0M
2023-11-14 28.11 28.12 28.11 28.12 0.0M
2023-11-13 27.12 27.12 27.12 27.12 0.0M
2023-11-10 26.62 26.97 26.62 26.97 0.0M
2023-11-09 26.84 26.84 26.46 26.46 0.0M
2023-11-08 26.76 26.80 26.76 26.80 0.0M
2023-11-07 26.87 26.87 26.81 26.81 0.0M
2023-11-06 26.23 26.45 26.23 26.45 0.0M
2023-11-03 26.46 26.71 26.46 26.58 0.0M
2023-11-02 25.95 26.03 25.95 25.99 0.0M
2023-11-01 25.21 25.47 25.21 25.47 0.0M
2023-10-30 24.93 25.06 24.93 25.06 0.0M
2023-10-27 24.93 24.93 24.93 24.93 0.0M
2023-10-26 25.40 25.40 25.01 25.01 0.0M
2023-10-25 25.67 25.67 25.25 25.25 0.0M
2023-10-24 26.28 26.28 25.91 26.13 0.0M
2023-10-23 25.78 26.21 25.73 25.73 0.0M
2023-10-20 26.08 26.08 25.71 25.74 0.0M
2023-10-19 26.66 26.66 26.30 26.30 0.0M
2023-10-18 26.80 26.80 26.60 26.60 0.0M
2023-10-17 27.43 27.43 27.26 27.27 0.0M
2023-10-16 27.13 27.22 27.11 27.17 0.0M
2023-10-13 26.68 26.71 26.68 26.71 0.0M
2023-10-12 27.44 27.56 27.07 27.20 0.0M
2023-10-11 27.37 27.54 27.37 27.54 0.0M
2023-10-10 27.42 27.42 27.42 27.42 0.0M
2023-10-09 26.95 26.95 26.95 26.95 0.0M
2023-10-06 26.14 26.98 26.14 26.98 0.0M
2023-10-05 26.17 26.30 26.17 26.30 0.0M
2023-10-04 26.51 26.51 26.51 26.51 0.0M
2023-10-03 26.16 26.16 26.16 26.16 0.0M
2023-10-02 26.83 26.86 26.83 26.86 0.0M
2023-09-29 27.22 27.22 26.96 26.96 0.0M
2023-09-28 26.91 26.91 26.78 26.82 0.0M
2023-09-27 26.51 26.51 26.51 26.51 0.0M
2023-09-26 26.47 26.47 26.30 26.32 0.0M
2023-09-25 26.78 26.78 26.64 26.68 0.0M
2023-09-22 26.77 26.77 26.71 26.71 0.0M
2023-09-21 26.72 26.73 26.64 26.64 0.0M
2023-09-20 27.66 27.72 27.22 27.22 0.0M
2023-09-19 27.56 27.61 27.46 27.61 0.0M
2023-09-18 27.81 27.81 27.81 27.81 0.0M
2023-09-15 27.98 28.04 27.85 27.91 0.0M
2023-09-14 28.39 28.39 28.35 28.35 0.0M
2023-09-13 28.14 28.35 28.14 28.19 0.0M
2023-09-12 28.52 28.52 28.36 28.36 0.0M
2023-09-11 28.54 28.72 28.54 28.67 0.0M
2023-09-08 28.49 28.49 28.35 28.36 0.0M
2023-09-07 28.39 28.55 28.39 28.52 0.0M
2023-09-06 28.79 28.89 28.78 28.89 0.0M
2023-09-05 29.00 29.07 28.94 29.00 0.0M
2023-09-01 29.12 29.12 28.97 29.05 0.0M
2023-08-31 28.70 28.95 28.70 28.88 0.0M
2023-08-30 28.53 28.69 28.53 28.65 0.0M
2023-08-29 28.43 28.51 28.43 28.48 0.0M
2023-08-28 27.81 27.81 27.71 27.73 0.0M
2023-08-25 27.54 27.54 27.54 27.54 0.0M
2023-08-24 27.60 27.60 27.22 27.22 0.0M
2023-08-23 27.74 27.95 27.74 27.90 0.0M
2023-08-22 27.33 27.46 27.33 27.38 0.0M
2023-08-21 27.21 27.44 27.21 27.44 0.0M
2023-08-18 26.64 27.01 26.64 27.01 0.0M
2023-08-17 27.42 27.42 27.04 27.04 0.0M
2023-08-16 27.81 27.81 27.43 27.43 0.0M
2023-08-15 27.91 27.95 27.76 27.80 0.0M
2023-08-14 27.70 28.29 27.70 28.26 0.0M
2023-08-11 27.95 27.95 27.95 27.95 0.0M
2023-08-10 28.41 28.46 28.25 28.25 0.0M
2023-08-09 28.38 28.39 28.27 28.27 0.0M
2023-08-08 28.41 28.57 28.28 28.57 0.0M
2023-08-07 28.89 29.06 28.89 29.06 0.0M
2023-08-04 28.94 28.94 28.94 28.94 0.0M
2023-08-03 29.31 29.33 29.28 29.28 0.0M
2023-08-02 29.54 29.54 29.26 29.28 0.0M
2023-08-01 30.37 30.42 30.37 30.42 0.0M
2023-07-31 30.50 30.57 30.50 30.57 0.0M
2023-07-28 30.06 30.21 29.92 30.19 0.0M
2023-07-27 30.07 30.08 29.38 29.41 0.0M
2023-07-26 29.63 29.87 29.63 29.70 0.0M
2023-07-25 29.79 29.79 29.69 29.69 0.0M
2023-07-24 29.45 29.51 29.45 29.51 0.0M
2023-07-21 29.70 29.70 29.49 29.49 0.0M
2023-07-20 29.70 29.70 29.49 29.49 0.0M
2023-07-19 30.65 30.65 30.28 30.36 0.0M
2023-07-18 30.29 30.89 30.29 30.43 0.0M
2023-07-17 30.03 30.31 30.01 30.31 0.0M
2023-07-14 29.92 29.97 29.74 29.74 0.0M
2023-07-13 29.99 30.16 29.99 30.14 0.0M
2023-07-12 29.51 29.51 29.51 29.51 0.0M
2023-07-11 28.78 29.14 28.78 29.14 0.0M
2023-07-10 28.42 28.78 28.42 28.78 0.0M
2023-07-07 28.45 28.59 28.28 28.28 0.0M
2023-07-06 28.00 28.11 27.95 28.06 0.0M
2023-07-05 28.56 28.66 28.56 28.61 0.0M
2023-07-03 28.65 28.73 28.64 28.73 0.0M
2023-06-30 28.71 28.75 28.63 28.63 0.0M
2023-06-29 28.08 28.15 28.07 28.15 0.0M
2023-06-28 28.29 28.29 28.14 28.15 0.0M
2023-06-27 27.67 28.03 27.67 28.03 0.0M
2023-06-26 27.64 27.90 27.38 27.38 0.1M
2023-06-23 27.52 27.67 27.44 27.59 0.0M
2023-06-22 27.93 28.05 27.93 27.99 0.0M
2023-06-21 27.93 28.14 27.93 28.00 0.0M
2023-06-20 28.68 28.68 28.34 28.48 0.0M
2023-06-16 29.01 29.01 28.75 28.81 0.0M
2023-06-15 28.76 29.07 28.76 29.02 0.0M
2023-06-14 28.62 28.71 28.36 28.61 0.0M
2023-06-13 28.54 28.61 28.42 28.61 0.0M
2023-06-12 28.07 28.18 28.07 28.18 0.0M
2023-06-09 27.65 27.65 27.60 27.62 0.0M
2023-06-08 27.50 27.50 27.47 27.49 0.0M
2023-06-07 27.18 27.18 27.18 27.18 0.0M
2023-06-06 27.73 27.73 27.72 27.72 0.0M
2023-06-05 27.17 27.39 27.17 27.30 0.0M
2023-06-02 27.29 27.30 27.27 27.27 0.0M
2023-06-01 26.56 27.12 26.56 26.98 0.0M
2023-05-31 26.55 26.64 26.53 26.64 0.0M
2023-05-30 26.66 26.79 26.66 26.74 0.0M
2023-05-26 26.67 26.67 26.67 26.67 0.0M
2023-05-25 25.88 25.91 25.88 25.91 0.0M
2023-05-24 25.46 25.60 25.46 25.60 0.0M
2023-05-23 26.20 26.20 25.76 25.76 0.0M
2023-05-22 26.23 26.27 26.17 26.17 0.0M
2023-05-19 25.84 25.84 25.74 25.81 0.0M
2023-05-18 25.76 25.95 25.74 25.95 0.0M
2023-05-17 25.56 25.56 25.56 25.56 0.0M
2023-05-16 25.10 25.10 25.03 25.03 0.0M
2023-05-15 24.86 25.21 24.86 25.21 0.0M
2023-05-12 24.70 24.70 24.70 24.70 0.0M
2023-05-11 24.82 24.90 24.82 24.87 0.0M
2023-05-10 24.87 24.87 24.83 24.83 0.0M
2023-05-09 24.57 24.57 24.57 24.57 0.0M
2023-05-08 24.52 24.72 24.50 24.72 0.0M
2023-05-05 24.37 24.40 24.37 24.40 0.0M
2023-05-04 23.97 23.97 23.97 23.97 0.0M
2023-05-03 23.91 23.91 23.91 23.91 0.0M
2023-05-02 23.99 24.03 23.99 24.00 0.0M
2023-05-01 24.47 24.47 24.43 24.43 0.0M
2023-04-28 24.16 24.47 24.16 24.47 0.0M
2023-04-27 24.47 24.47 24.47 24.47 0.0M
2023-04-26 24.18 24.18 24.11 24.11 0.0M
2023-04-25 24.37 24.37 24.06 24.06 0.0M
2023-04-21 25.05 25.06 25.02 25.06 0.0M
2023-04-20 25.17 25.17 25.08 25.08 0.0M
2023-04-19 25.44 25.44 25.38 25.38 0.0M
2023-04-18 25.56 25.59 25.56 25.59 0.0M
2023-04-14 25.26 25.34 25.26 25.34 0.0M
2023-04-13 25.50 25.50 25.50 25.50 0.0M
2023-04-12 25.02 25.02 25.02 25.02 0.0M
2023-04-10 25.33 25.33 25.33 25.33 0.0M
2023-04-06 24.79 25.24 24.79 25.24 0.0M
2023-04-05 25.11 25.14 25.10 25.14 0.0M
2023-04-04 25.79 25.79 25.79 25.79 0.0M
2023-04-03 25.92 26.02 25.92 26.02 0.0M
2023-03-31 25.91 26.25 25.91 26.24 0.0M
2023-03-30 25.78 25.83 25.69 25.70 0.0M
2023-03-29 25.38 25.38 25.38 25.38 0.0M
2023-03-28 24.84 24.84 24.84 24.84 0.0M
2023-03-27 24.86 24.89 24.86 24.87 0.0M
2023-03-24 24.82 24.92 24.82 24.89 0.0M
2023-03-23 25.32 25.32 25.14 25.14 0.0M
2023-03-22 24.80 24.80 24.80 24.80 0.0M
2023-03-21 25.14 25.24 25.14 25.24 0.0M
2023-03-16 24.00 24.73 24.00 24.73 0.0M
2023-03-15 24.07 24.07 24.07 24.07 0.0M
2023-03-13 24.01 24.01 23.89 23.89 0.0M
2023-03-10 24.27 24.27 23.71 23.79 0.0M
2023-03-09 25.07 25.15 24.50 24.50 0.0M
2023-03-08 25.21 25.24 25.16 25.24 0.0M
2023-03-07 25.10 25.12 25.10 25.12 0.0M
2023-03-06 25.43 25.43 25.43 25.43 0.0M
2023-03-02 24.99 25.02 24.99 25.02 0.0M
2023-03-01 24.69 24.72 24.68 24.72 0.0M
2023-02-28 24.71 24.80 24.71 24.80 0.0M
2023-02-27 24.80 24.80 24.70 24.71 0.0M
2023-02-24 24.41 24.49 24.41 24.46 0.0M
2023-02-23 25.00 25.00 25.00 25.00 0.0M
2023-02-22 24.74 24.81 24.73 24.77 0.0M
2023-02-21 24.72 24.77 24.62 24.62 0.0M
2023-02-17 25.53 25.53 25.20 25.37 0.0M
2023-02-16 25.92 25.92 25.92 25.92 0.0M
2023-02-15 26.33 26.53 26.33 26.53 0.0M
2023-02-14 25.62 26.07 25.62 26.07 0.0M
2023-02-13 25.70 25.70 25.59 25.59 0.0M
2023-02-09 26.02 26.02 25.73 25.73 0.0M
2023-02-08 25.98 25.98 25.87 25.87 0.0M
2023-02-07 25.99 26.18 25.99 26.18 0.0M
2023-02-03 26.62 26.65 26.01 26.04 0.0M
2023-02-02 26.76 27.05 26.76 26.84 0.0M
2023-02-01 25.38 26.12 25.38 26.12 0.0M
2023-01-31 25.12 25.25 25.10 25.25 0.0M
2023-01-30 24.94 24.95 24.80 24.80 0.0M
2023-01-27 25.50 25.61 25.50 25.59 0.0M
2023-01-26 25.00 25.16 25.00 25.16 0.0M
2023-01-24 24.69 24.69 24.66 24.66 0.0M
2023-01-23 24.74 24.86 24.71 24.86 0.0M
2023-01-20 23.83 24.10 23.83 24.10 0.0M
2023-01-19 23.64 23.64 23.31 23.36 0.2M
2023-01-18 23.81 23.81 23.76 23.76 0.0M
2023-01-17 24.04 24.13 24.04 24.12 0.0M
2023-01-13 23.68 23.87 23.67 23.87 0.0M
2023-01-12 23.56 23.65 23.56 23.65 0.0M
2023-01-11 23.35 23.35 23.35 23.35 0.0M
2023-01-10 22.85 22.85 22.85 22.85 0.0M
2023-01-09 22.87 22.87 22.61 22.61 0.0M
2023-01-06 22.06 22.16 22.06 22.16 0.0M
2023-01-05 21.74 21.74 21.74 21.74 0.0M
2023-01-03 21.79 21.80 21.79 21.80 0.0M