Stockscreener 앱 받기
13.27
0.67%
-0.09
시간 외 거래:
13.18
-0.09
-0.68%
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $13.44 | $13.16 | $0.28 | 4,628,144.0 | -0.67% |
| 2026-05-05 | $13.38 | $13.10 | $0.2799 | 3,872,919.0 | +0.45% |
| 2026-05-04 | $13.43 | $13.26 | $0.17 | 2,650,429.0 | +0.08% |
| 2026-05-01 | $13.37 | $13.18 | $0.188 | 3,329,273.0 | +1.06% |
| 2026-04-30 | $13.20 | $12.74 | $0.46 | 3,728,428.0 | +3.06% |
| 2026-04-29 | $12.89 | $12.68 | $0.21 | 2,037,024.0 | -1.16% |
| 2026-04-28 | $12.93 | $12.68 | $0.25 | 2,250,865.0 | +1.41% |
| 2026-04-27 | $12.82 | $12.67 | $0.15 | 2,256,507.0 | +0.24% |
| 2026-04-24 | $12.87 | $12.70 | $0.17 | 2,052,121.0 | -0.08% |
| 2026-04-23 | $12.99 | $12.68 | $0.3151 | 3,950,975.0 | -2.16% |
| 2026-04-22 | $13.15 | $12.91 | $0.235 | 2,733,774.0 | +0.85% |
| 2026-04-21 | $13.27 | $12.87 | $0.3999 | 4,667,314.0 | -2.28% |
| 2026-04-20 | $13.25 | $13.10 | $0.1476 | 2,316,643.0 | -0.15% |
| 2026-04-17 | $13.28 | $13.07 | $0.2099 | 5,118,165.0 | +1.85% |
| 2026-04-16 | $13.20 | $12.91 | $0.29 | 5,445,328.0 | -1.59% |
| 2026-04-15 | $13.19 | $12.90 | $0.29 | 4,725,220.0 | +2.49% |
| 2026-04-14 | $12.88 | $12.52 | $0.36 | 5,052,805.0 | +2.72% |
| 2026-04-13 | $12.53 | $12.24 | $0.29 | 4,786,705.0 | +1.21% |
| 2026-04-10 | $12.43 | $12.27 | $0.1599 | 3,251,373.0 | +0.49% |
| 2026-04-09 | $12.38 | $12.22 | $0.16 | 2,182,989.0 | -0.73% |
| 2026-04-08 | $12.74 | $12.34 | $0.40 | 5,660,306.0 | -0.08% |
| 2026-04-07 | $12.56 | $12.35 | $0.21 | 4,174,238.0 | -1.04% |
Vaneck Bdc Income Etf 주식 (BIZD) 연도별 가격 이력
이 심층 분석에서는 Vaneck Bdc Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIZD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Bdc Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $13.44 | $13.10 | $0.3399 | 19,108,909.0 | +0.91% |
| 2026-04 | $13.28 | $11.97 | $1.31 | 81,074,857.0 | +2.73% |
| 2026-03 | $13.31 | $12.32 | $0.99 | 109,226,246.0 | +0.95% |
| 2026-02 | $14.00 | $12.65 | $1.35 | 81,636,473.0 | -9.43% |
| 2026-01 | $14.66 | $13.93 | $0.735 | 32,203,903.0 | -1.27% |
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.12 | $14.05 | $1.07 | 56,531,434.0 | -3.28% |
| 2025-11 | $14.64 | $13.70 | $0.94 | 48,320,532.0 | +2.16% |
| 2025-10 | $14.70 | $13.44 | $1.26 | 81,801,324.0 | -4.08% |
| 2025-09 | $16.12 | $14.80 | $1.32 | 44,070,011.0 | -7.20% |
| 2025-08 | $16.15 | $15.75 | $0.40 | 24,386,367.0 | -0.49% |
| 2025-07 | $16.95 | $15.79 | $1.16 | 22,584,523.0 | -0.61% |
| 2025-06 | $16.42 | $15.73 | $0.6884 | 15,935,445.0 | +0.87% |
| 2025-05 | $16.21 | $15.05 | $1.16 | 24,986,599.0 | +5.98% |
| 2025-04 | $16.57 | $13.50 | $3.07 | 34,711,833.0 | -9.13% |
| 2025-03 | $17.75 | $16.18 | $1.57 | 20,390,337.0 | -4.50% |
| 2025-02 | $17.86 | $17.06 | $0.7965 | 19,151,461.0 | +0.23% |
| 2025-01 | $17.51 | $16.27 | $1.24 | 18,483,612.0 | +5.29% |
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.05 | $16.38 | $0.67 | 17,581,428.0 | -2.07% |
| 2024-11 | $16.99 | $15.82 | $1.17 | 14,763,689.0 | +4.25% |
| 2024-10 | $16.62 | $15.93 | $0.69 | 13,107,575.0 | -1.87% |
| 2024-09 | $16.62 | $15.92 | $0.70 | 11,991,779.0 | +0.73% |
| 2024-08 | $16.75 | $15.18 | $1.57 | 15,640,047.0 | -1.32% |
| 2024-07 | $17.09 | $16.51 | $0.58 | 12,636,037.0 | -2.63% |
| 2024-06 | $17.43 | $16.86 | $0.57 | 9,387,927.0 | -1.21% |
| 2024-05 | $17.32 | $16.62 | $0.70 | 12,887,743.0 | +4.02% |
| 2024-04 | $16.83 | $16.05 | $0.78 | 14,226,136.0 | -1.48% |
| 2024-03 | $16.94 | $16.13 | $0.81 | 12,457,598.0 | +3.81% |
| 2024-02 | $16.48 | $15.88 | $0.60 | 12,073,510.0 | +0.00% |
| 2024-01 | $16.59 | $15.92 | $0.6699 | 12,393,688.0 | +1.50% |
0.69%
자본화:
|
볼륨(24시간):