Stockscreener 앱 받기
50.88
0.03%
0.015
Infrastructure Capital Bond Income Etf 주식 (BNDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $50.93 | $50.85 | $0.08 | 31,411.0 | +0.03% |
| 2026-05-28 | $50.87 | $50.74 | $0.13 | 18,034.0 | -0.36% |
| 2026-05-27 | $51.10 | $51.02 | $0.079 | 26,215.0 | -0.05% |
| 2026-05-26 | $51.08 | $50.98 | $0.10 | 29,575.0 | +0.22% |
| 2026-05-22 | $51.05 | $50.95 | $0.10 | 36,119.0 | +0.21% |
| 2026-05-21 | $50.91 | $50.82 | $0.0879 | 15,981.0 | -0.11% |
| 2026-05-20 | $50.95 | $50.76 | $0.20 | 23,825.0 | +0.30% |
| 2026-05-19 | $50.92 | $50.70 | $0.22 | 13,542.0 | -0.42% |
| 2026-05-18 | $51.06 | $50.90 | $0.16 | 19,176.0 | -0.06% |
| 2026-05-15 | $51.05 | $50.96 | $0.0892 | 17,558.0 | -0.13% |
| 2026-05-14 | $51.18 | $51.04 | $0.14 | 24,896.0 | -0.01% |
| 2026-05-13 | $51.10 | $50.96 | $0.14 | 26,533.0 | +0.07% |
| 2026-05-12 | $51.13 | $50.96 | $0.17 | 11,809.0 | -0.16% |
| 2026-05-11 | $51.19 | $51.11 | $0.08 | 9,582.0 | +0.00% |
| 2026-05-08 | $51.17 | $51.05 | $0.1199 | 17,115.0 | +0.16% |
| 2026-05-07 | $51.14 | $51.00 | $0.14 | 6,349.0 | -0.16% |
| 2026-05-06 | $51.17 | $51.04 | $0.13 | 8,593.0 | +0.13% |
| 2026-05-05 | $51.07 | $51.00 | $0.068 | 8,528.0 | +0.18% |
| 2026-05-04 | $51.08 | $50.95 | $0.13 | 12,731.0 | -0.18% |
| 2026-05-01 | $51.08 | $51.00 | $0.08 | 18,744.0 | +0.19% |
Infrastructure Capital Bond Income Etf 주식 (BNDS) 연도별 가격 이력
이 심층 분석에서는 Infrastructure Capital Bond Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNDS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Infrastructure Capital Bond Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Infrastructure Capital Bond Income Etf 주식 (BNDS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $51.19 | $50.70 | $0.49 | 407,727.0 | -0.15% |
| 2026-04 | $51.35 | $49.56 | $1.79 | 402,277.0 | +2.59% |
| 2026-03 | $51.06 | $49.40 | $1.66 | 448,005.0 | -2.71% |
| 2026-02 | $52.01 | $51.05 | $0.9625 | 279,089.0 | -0.12% |
| 2026-01 | $51.60 | $50.30 | $1.30 | 445,820.0 | +1.62% |
Infrastructure Capital Bond Income Etf 주식 (BNDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.70 | $50.20 | $0.4986 | 381,604.0 | -0.46% |
| 2025-11 | $50.66 | $50.02 | $0.64 | 165,672.0 | +0.60% |
| 2025-10 | $51.04 | $50.15 | $0.89 | 117,951.0 | -1.15% |
| 2025-09 | $51.41 | $49.97 | $1.44 | 136,117.0 | +1.10% |
| 2025-08 | $50.61 | $49.53 | $1.08 | 69,007.0 | +1.31% |
| 2025-07 | $49.91 | $49.43 | $0.48 | 80,961.0 | +0.20% |
| 2025-06 | $49.81 | $48.47 | $1.34 | 135,922.0 | +1.96% |
| 2025-05 | $48.98 | $47.95 | $1.03 | 141,492.0 | +1.04% |
| 2025-04 | $49.39 | $46.44 | $2.95 | 316,298.0 | -2.39% |
| 2025-03 | $50.51 | $49.17 | $1.34 | 371,636.0 | -2.58% |
| 2025-02 | $50.80 | $50.20 | $0.60 | 190,816.0 | +0.25% |
| 2025-01 | $50.80 | $50.36 | $0.44 | 49,800.0 | +0.00% |
0.10%
자본화:
|
볼륨(24시간):