Stockscreener 앱 받기
14.01
1.45%
0.20
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $14.06 | $13.80 | $0.265 | 1,189,004.0 | +1.45% |
| 2025-11-20 | $14.06 | $13.77 | $0.2896 | 2,641,181.0 | -0.58% |
| 2025-11-19 | $14.04 | $13.82 | $0.2199 | 3,142,951.0 | +0.36% |
| 2025-11-18 | $13.89 | $13.70 | $0.19 | 3,001,806.0 | -0.14% |
| 2025-11-17 | $14.18 | $13.85 | $0.325 | 3,839,614.0 | -1.91% |
| 2025-11-14 | $14.21 | $14.05 | $0.155 | 1,863,746.0 | -0.49% |
| 2025-11-13 | $14.35 | $14.10 | $0.25 | 2,739,384.0 | -0.70% |
| 2025-11-12 | $14.38 | $14.25 | $0.13 | 2,197,395.0 | +0.28% |
| 2025-11-11 | $14.31 | $14.15 | $0.158 | 2,051,193.0 | +0.49% |
| 2025-11-10 | $14.27 | $14.05 | $0.22 | 2,476,394.0 | +0.00% |
| 2025-11-07 | $14.20 | $13.94 | $0.26 | 3,676,350.0 | +1.28% |
| 2025-11-06 | $14.31 | $14.00 | $0.3085 | 2,270,061.0 | -1.62% |
| 2025-11-05 | $14.27 | $14.06 | $0.21 | 2,210,496.0 | -0.07% |
| 2025-11-04 | $14.38 | $14.18 | $0.205 | 3,390,980.0 | -0.84% |
| 2025-11-03 | $14.39 | $14.18 | $0.21 | 1,881,469.0 | +0.28% |
| 2025-10-31 | $14.42 | $14.14 | $0.28 | 2,088,921.0 | +0.84% |
| 2025-10-30 | $14.46 | $14.12 | $0.34 | 4,443,500.0 | -1.39% |
| 2025-10-29 | $14.63 | $14.38 | $0.25 | 3,771,205.0 | -1.23% |
| 2025-10-28 | $14.70 | $14.52 | $0.173 | 2,090,415.0 | +0.27% |
| 2025-10-27 | $14.55 | $14.36 | $0.195 | 3,011,228.0 | +1.54% |
| 2025-10-24 | $14.44 | $14.31 | $0.13 | 2,565,492.0 | +0.49% |
| 2025-10-23 | $14.34 | $14.19 | $0.15 | 2,468,611.0 | +0.56% |
| 2025-10-22 | $14.26 | $14.14 | $0.12 | 3,595,506.0 | -0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $14.39 | $13.70 | $0.69 | 38,572,024.0 | -2.23% |
| 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% |
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.62 | $15.80 | $0.82 | 9,998,710.0 | +1.20% |
| 2023-11 | $15.96 | $14.91 | $1.05 | 7,661,235.0 | +6.59% |
| 2023-10 | $15.67 | $14.60 | $1.07 | 8,336,670.0 | -7.24% |
| 2023-09 | $16.19 | $15.44 | $0.75 | 6,853,585.0 | +1.65% |
| 2023-08 | $15.97 | $15.31 | $0.665 | 7,629,730.0 | -0.06% |
| 2023-07 | $15.89 | $14.77 | $1.12 | 6,558,455.0 | +2.73% |
| 2023-06 | $15.52 | $14.69 | $0.83 | 7,545,548.0 | +4.49% |
| 2023-05 | $14.77 | $13.76 | $1.01 | 6,580,195.0 | +0.96% |
| 2023-04 | $14.68 | $13.91 | $0.77 | 6,842,355.0 | -1.82% |
| 2023-03 | $15.74 | $13.54 | $2.21 | 10,364,995.0 | -4.63% |
| 2023-02 | $15.83 | $15.16 | $0.666 | 6,595,248.0 | +1.50% |
| 2023-01 | $15.50 | $14.21 | $1.29 | 4,243,912.0 | +8.27% |
1.51%
자본화:
|
볼륨(24시간):