Stockscreener 앱 받기
29.95
0.14%
-0.0428
Horizon Kinetics Blockchain Development Etf 주식 (BCDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $30.14 | $29.95 | $0.185 | 952.0 | -0.14% |
| 2026-02-12 | $30.18 | $30.00 | $0.1822 | 2,488.0 | -1.43% |
| 2026-02-11 | $30.77 | $30.43 | $0.3378 | 1,691.0 | -1.61% |
| 2026-02-10 | $31.35 | $30.93 | $0.42 | 4,679.0 | -0.34% |
| 2026-02-09 | $31.04 | $30.77 | $0.2712 | 676.0 | +1.17% |
| 2026-02-06 | $30.68 | $30.52 | $0.1629 | 2,200.0 | +1.26% |
| 2026-02-05 | $30.44 | $30.30 | $0.144 | 5,880.0 | -0.31% |
| 2026-02-04 | $30.39 | $30.24 | $0.1547 | 4,647.0 | -0.01% |
| 2026-02-03 | $31.21 | $30.23 | $0.975 | 2,155.0 | -2.72% |
| 2026-02-02 | $32.09 | $31.24 | $0.8465 | 572.0 | -0.79% |
| 2026-01-30 | $31.74 | $31.43 | $0.31 | 1,409.0 | -0.99% |
| 2026-01-29 | $31.81 | $31.76 | $0.0467 | 864.0 | -0.48% |
| 2026-01-28 | $32.01 | $31.96 | $0.05 | 930.0 | -0.42% |
| 2026-01-27 | $32.09 | $31.92 | $0.1743 | 2,333.0 | +0.46% |
| 2026-01-26 | $33.65 | $31.86 | $1.79 | 15,233.0 | -0.65% |
| 2026-01-23 | $32.19 | $32.16 | $0.035 | 293.0 | +0.17% |
| 2026-01-22 | $32.10 | $32.10 | $0.00 | 367.0 | +0.21% |
| 2026-01-21 | $32.41 | $31.86 | $0.55 | 5,943.0 | -0.68% |
| 2026-01-20 | $36.27 | $31.80 | $4.47 | 5,931.0 | -0.42% |
| 2026-01-16 | $32.41 | $32.11 | $0.295 | 1,087.0 | +1.39% |
| 2026-01-15 | $33.03 | $31.81 | $1.22 | 9,541.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $32.09 | $29.95 | $2.14 | 26,892.0 | -4.88% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):