Stockscreener 앱 받기
40.59
1.17%
0.47
시간 외 거래:
40.59
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $40.65 | $40.20 | $0.445 | 94,048.0 | +1.17% |
| 2025-11-25 | $40.16 | $39.91 | $0.2484 | 45,917.0 | +0.38% |
| 2025-11-24 | $40.08 | $39.84 | $0.24 | 130,154.0 | +0.13% |
| 2025-11-21 | $39.99 | $39.67 | $0.325 | 520,620.0 | +0.50% |
| 2025-11-20 | $40.44 | $39.71 | $0.73 | 147,920.0 | -0.43% |
| 2025-11-19 | $40.29 | $39.84 | $0.4499 | 46,494.0 | -1.16% |
| 2025-11-18 | $40.49 | $40.22 | $0.2749 | 44,720.0 | -0.07% |
| 2025-11-17 | $40.66 | $40.27 | $0.39 | 78,278.0 | +0.00% |
| 2025-11-14 | $40.46 | $40.13 | $0.3298 | 74,943.0 | -0.22% |
| 2025-11-13 | $40.70 | $40.45 | $0.2507 | 67,418.0 | -0.22% |
| 2025-11-12 | $40.63 | $40.49 | $0.1399 | 105,878.0 | +0.35% |
| 2025-11-11 | $40.59 | $40.36 | $0.23 | 86,156.0 | +0.25% |
| 2025-11-10 | $40.45 | $40.15 | $0.2955 | 80,258.0 | +0.07% |
| 2025-11-07 | $40.37 | $39.75 | $0.62 | 45,427.0 | +0.74% |
| 2025-11-06 | $40.10 | $39.90 | $0.20 | 67,981.0 | +0.33% |
| 2025-11-05 | $40.02 | $39.71 | $0.31 | 76,608.0 | +0.71% |
| 2025-11-04 | $39.76 | $39.50 | $0.26 | 303,846.0 | -0.53% |
| 2025-11-03 | $39.83 | $39.28 | $0.55 | 35,948.0 | +0.53% |
| 2025-10-31 | $39.74 | $39.40 | $0.3399 | 58,845.0 | -0.53% |
| 2025-10-30 | $39.84 | $39.40 | $0.4398 | 83,403.0 | +0.84% |
| 2025-10-29 | $39.82 | $39.40 | $0.4184 | 64,571.0 | -0.38% |
| 2025-10-28 | $39.73 | $39.36 | $0.375 | 37,843.0 | -0.38% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Global Infrastructure Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Global Infrastructure Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $40.70 | $39.28 | $1.42 | 2,146,662.0 | +2.53% |
| 2025-10 | $40.05 | $38.33 | $1.72 | 1,772,345.0 | +1.68% |
| 2025-09 | $39.20 | $37.50 | $1.70 | 1,422,226.0 | +1.55% |
| 2025-08 | $39.53 | $38.24 | $1.29 | 784,622.0 | -0.88% |
| 2025-07 | $39.19 | $37.82 | $1.37 | 888,245.0 | -1.53% |
| 2025-06 | $39.30 | $37.65 | $1.65 | 724,433.0 | +3.83% |
| 2025-05 | $38.10 | $35.87 | $2.23 | 1,929,126.0 | +4.68% |
| 2025-04 | $36.55 | $31.25 | $5.30 | 1,849,392.0 | +4.84% |
| 2025-03 | $34.66 | $32.54 | $2.12 | 1,228,626.0 | +5.12% |
| 2025-02 | $33.08 | $30.79 | $2.29 | 288,475.0 | +4.37% |
| 2025-01 | $32.02 | $30.03 | $1.99 | 45,750.0 | +4.21% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.07 | $29.83 | $2.24 | 179,367.0 | -5.99% |
| 2024-11 | $32.17 | $30.84 | $1.33 | 161,388.0 | +1.92% |
| 2024-10 | $32.49 | $31.41 | $1.07 | 233,131.0 | -2.90% |
| 2024-09 | $32.64 | $31.05 | $1.59 | 145,874.0 | +3.41% |
| 2024-08 | $31.49 | $29.16 | $2.33 | 193,861.0 | +4.95% |
| 2024-07 | $30.04 | $28.45 | $1.59 | 241,549.0 | +4.73% |
| 2024-06 | $30.47 | $28.51 | $1.96 | 27,438.0 | -6.13% |
| 2024-05 | $30.71 | $28.22 | $2.49 | 244,079.0 | +7.73% |
| 2024-04 | $28.79 | $27.17 | $1.62 | 148,468.0 | -2.63% |
| 2024-03 | $29.04 | $27.84 | $1.20 | 4,746.0 | +3.85% |
| 2024-02 | $28.02 | $26.74 | $1.27 | 54,069.0 | +0.85% |
| 2024-01 | $29.25 | $27.23 | $2.02 | 149,890.0 | -1.29% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.55 | $27.84 | $0.7132 | 148,116.0 | +1.33% |
| 2023-11 | $27.72 | $25.94 | $1.79 | 6,975.0 | +7.63% |
| 2023-10 | $25.98 | $24.63 | $1.35 | 8,552.0 | +0.00% |
0.64%
자본화:
|
볼륨(24시간):