Stockscreener 앱 받기
28.98
0.07%
0.02
시간 외 거래:
28.98
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $29.01 | $28.93 | $0.08 | 1,038,327.0 | +0.07% |
| 2024-11-21 | $29.02 | $28.96 | $0.06 | 371,765.0 | -0.07% |
| 2024-11-20 | $29.02 | $28.95 | $0.07 | 702,239.0 | -0.07% |
| 2024-11-19 | $29.04 | $28.93 | $0.1099 | 692,326.0 | +0.07% |
| 2024-11-18 | $29.00 | $28.91 | $0.085 | 1,731,307.0 | +0.17% |
| 2024-11-15 | $28.95 | $28.86 | $0.09 | 384,484.0 | +0.00% |
| 2024-11-14 | $29.05 | $28.93 | $0.12 | 310,846.0 | -0.21% |
| 2024-11-13 | $29.05 | $28.96 | $0.09 | 862,976.0 | +0.00% |
| 2024-11-12 | $29.07 | $28.95 | $0.12 | 438,757.0 | -0.48% |
| 2024-11-11 | $29.17 | $29.11 | $0.0599 | 323,800.0 | -0.10% |
| 2024-11-08 | $29.16 | $29.09 | $0.065 | 635,306.0 | +0.28% |
| 2024-11-07 | $29.09 | $28.93 | $0.165 | 649,679.0 | +0.59% |
| 2024-11-06 | $28.95 | $28.80 | $0.155 | 1,952,012.0 | +0.17% |
| 2024-11-05 | $28.86 | $28.76 | $0.10 | 345,002.0 | +0.38% |
| 2024-11-04 | $28.81 | $28.73 | $0.08 | 329,835.0 | +0.31% |
| 2024-11-01 | $28.80 | $28.65 | $0.1502 | 848,484.0 | -0.73% |
| 2024-10-31 | $28.99 | $28.87 | $0.12 | 639,454.0 | -0.28% |
| 2024-10-30 | $29.12 | $28.95 | $0.17 | 1,162,397.0 | -0.34% |
| 2024-10-29 | $29.06 | $28.97 | $0.0868 | 330,550.0 | +0.03% |
| 2024-10-28 | $29.09 | $29.02 | $0.075 | 1,665,394.0 | +0.14% |
| 2024-10-25 | $29.11 | $29.00 | $0.11 | 550,570.0 | -0.07% |
| 2024-10-24 | $29.06 | $28.98 | $0.0768 | 1,557,796.0 | +0.24% |
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 연도별 가격 이력
이 심층 분석에서는 Vaneck Fallen Angel High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Fallen Angel High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.17 | $28.65 | $0.5152 | 12,655,472.0 | +0.38% |
| 2024-10 | $29.34 | $28.87 | $0.47 | 19,279,801.0 | -1.84% |
| 2024-09 | $29.47 | $28.91 | $0.5601 | 15,430,234.0 | +0.89% |
| 2024-08 | $29.27 | $28.23 | $1.05 | 18,236,883.0 | +0.90% |
| 2024-07 | $28.91 | $28.08 | $0.83 | 16,116,499.0 | +2.08% |
| 2024-06 | $28.71 | $28.30 | $0.41 | 16,616,250.0 | -0.84% |
| 2024-05 | $28.79 | $26.98 | $1.81 | 25,586,651.0 | +0.96% |
| 2024-04 | $28.88 | $28.10 | $0.78 | 33,046,836.0 | -2.58% |
| 2024-03 | $29.20 | $28.53 | $0.67 | 21,692,453.0 | +1.04% |
| 2024-02 | $29.07 | $28.57 | $0.4948 | 24,127,932.0 | -1.17% |
| 2024-01 | $29.21 | $28.48 | $0.73 | 25,506,518.0 | +0.97% |
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.15 | $28.02 | $1.13 | 33,206,487.0 | +2.11% |
| 2023-11 | $28.23 | $26.64 | $1.59 | 39,150,699.0 | +5.44% |
| 2023-10 | $26.91 | $26.29 | $0.625 | 32,817,385.0 | -1.22% |
| 2023-09 | $27.71 | $26.96 | $0.7499 | 29,777,167.0 | -2.45% |
| 2023-08 | $27.77 | $27.22 | $0.5491 | 35,231,294.0 | -0.54% |
| 2023-07 | $27.96 | $27.27 | $0.695 | 29,238,087.0 | +0.43% |
| 2023-06 | $27.82 | $27.18 | $0.64 | 28,006,121.0 | +1.54% |
| 2023-05 | $27.61 | $27.06 | $0.55 | 37,410,423.0 | -1.44% |
| 2023-04 | $28.04 | $27.60 | $0.44 | 40,191,720.0 | -0.96% |
| 2023-03 | $28.05 | $27.04 | $1.01 | 32,336,206.0 | +0.00% |
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $29.05 | $28.35 | $0.695 | 4,896,649.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):