Stockscreener 앱 받기
32.65
0.69%
0.2243
Horizon Kinetics Blockchain Development Etf 주식 (BCDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $32.65 | $32.50 | $0.1493 | 119.0 | +0.69% |
| 2026-09-17 | $32.42 | $32.42 | $0.005 | 480.0 | +0.49% |
| 2026-09-16 | $32.45 | $32.22 | $0.23 | 753.0 | -1.37% |
| 2026-09-15 | $32.72 | $32.61 | $0.105 | 756.0 | -1.36% |
| 2026-09-14 | $33.17 | $33.11 | $0.0559 | 329.0 | +0.02% |
| 2026-09-11 | $33.16 | $33.16 | $0.00 | 201.0 | -0.34% |
| 2026-09-10 | $33.82 | $33.27 | $0.547 | 851.0 | -1.68% |
| 2026-09-09 | $33.84 | $33.84 | $0.00 | 431.0 | -0.06% |
| 2026-09-08 | $34.59 | $33.81 | $0.78 | 1,553.0 | -0.47% |
| 2026-09-04 | $34.02 | $34.02 | $0.00 | 323.0 | +0.03% |
| 2026-09-03 | $34.01 | $34.01 | $0.00 | 56.00 | +1.63% |
| 2026-09-02 | $33.52 | $33.30 | $0.2199 | 2,771.0 | -1.09% |
| 2026-09-01 | $34.05 | $33.84 | $0.214 | 2,167.0 | -0.82% |
| 2026-08-31 | $34.19 | $34.02 | $0.1667 | 2,220.0 | -0.26% |
| 2026-08-28 | $34.37 | $34.20 | $0.1611 | 357.0 | -0.54% |
| 2026-08-27 | $34.39 | $34.30 | $0.0894 | 218.0 | +0.92% |
| 2026-08-26 | $34.08 | $34.08 | $0.00 | 538.0 | -0.28% |
| 2026-08-25 | $34.17 | $34.17 | $0.00 | 382.0 | +0.33% |
| 2026-08-24 | $34.06 | $33.84 | $0.22 | 763.0 | +0.47% |
| 2026-08-21 | $33.98 | $33.78 | $0.20 | 1,542.0 | +0.90% |
Horizon Kinetics Blockchain Development Etf 주식 (BCDF) 연도별 가격 이력
이 심층 분석에서는 Horizon Kinetics Blockchain Development Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCDF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Horizon Kinetics Blockchain Development Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Horizon Kinetics Blockchain Development Etf 주식 (BCDF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $34.59 | $32.22 | $2.37 | 10,909.0 | -4.30% |
| 2026-08 | $34.39 | $32.14 | $2.25 | 20,287.0 | +6.54% |
| 2026-07 | $32.18 | $30.10 | $2.08 | 13,757.0 | +7.46% |
| 2026-06 | $32.35 | $29.01 | $3.34 | 37,985.0 | -7.56% |
| 2026-05 | $33.79 | $32.12 | $1.67 | 43,669.0 | -0.63% |
| 2026-04 | $32.66 | $30.55 | $2.10 | 54,175.0 | +5.54% |
| 2026-03 | $33.03 | $29.92 | $3.11 | 59,142.0 | -3.88% |
| 2026-02 | $32.09 | $29.95 | $2.14 | 40,843.0 | +1.54% |
| 2026-01 | $36.27 | $30.17 | $6.10 | 54,118.0 | +4.22% |
Horizon Kinetics Blockchain Development Etf 주식 (BCDF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.93 | $30.38 | $1.55 | 33,034.0 | -1.49% |
| 2025-11 | $32.06 | $30.10 | $1.95 | 44,083.0 | +0.04% |
| 2025-10 | $32.38 | $30.70 | $1.68 | 78,399.0 | -1.27% |
| 2025-09 | $31.54 | $30.56 | $0.9816 | 20,099.0 | +1.08% |
| 2025-08 | $32.06 | $31.00 | $1.06 | 66,681.0 | +0.13% |
| 2025-07 | $32.49 | $30.74 | $1.75 | 53,417.0 | -0.03% |
| 2025-06 | $31.23 | $29.70 | $1.53 | 70,221.0 | +3.31% |
| 2025-05 | $30.95 | $29.21 | $1.74 | 73,449.0 | +2.72% |
| 2025-04 | $29.42 | $25.52 | $3.90 | 35,911.0 | +5.37% |
| 2025-03 | $28.38 | $27.18 | $1.20 | 20,449.0 | +0.34% |
| 2025-02 | $28.82 | $27.35 | $1.47 | 19,618.0 | -0.40% |
| 2025-01 | $29.68 | $27.69 | $2.00 | 30,642.0 | +0.51% |
Horizon Kinetics Blockchain Development Etf 주식 (BCDF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.14 | $27.83 | $2.31 | 21,844.0 | -7.38% |
| 2024-11 | $30.15 | $28.08 | $2.07 | 36,490.0 | +5.94% |
| 2024-10 | $28.98 | $27.84 | $1.14 | 28,988.0 | +1.67% |
| 2024-09 | $28.01 | $26.48 | $1.53 | 36,152.0 | +3.78% |
| 2024-08 | $28.06 | $24.30 | $3.76 | 37,147.0 | +3.77% |
| 2024-07 | $25.95 | $24.56 | $1.39 | 17,137.0 | +5.27% |
| 2024-06 | $24.80 | $24.01 | $0.79 | 18,129.0 | +0.51% |
| 2024-05 | $24.92 | $23.51 | $1.41 | 22,636.0 | +4.11% |
| 2024-04 | $25.01 | $23.44 | $1.57 | 31,855.0 | -5.93% |
| 2024-03 | $25.32 | $24.47 | $0.85 | 50,142.0 | +0.81% |
| 2024-02 | $25.30 | $23.60 | $1.70 | 50,558.0 | +4.35% |
| 2024-01 | $24.54 | $23.69 | $0.8469 | 32,394.0 | -3.20% |
0.36%
0.31%
자본화:
|
볼륨(24시간):