Stockscreener 앱 받기
50.25
0.06%
0.03
시간 외 거래:
50.24
-0.010
-0.02%
Infrastructure Capital Bond Income Etf 주식 (BNDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $50.29 | $50.17 | $0.12 | 17,624.0 | +0.06% |
| 2026-08-20 | $50.26 | $50.18 | $0.0786 | 6,865.0 | -0.13% |
| 2026-08-19 | $50.32 | $50.15 | $0.1692 | 16,093.0 | +0.32% |
| 2026-08-18 | $50.22 | $50.10 | $0.12 | 12,704.0 | -0.19% |
| 2026-08-17 | $50.40 | $50.22 | $0.1867 | 36,117.0 | -0.33% |
| 2026-08-14 | $50.42 | $50.33 | $0.09 | 27,629.0 | +0.02% |
| 2026-08-13 | $50.40 | $50.29 | $0.1132 | 23,073.0 | +0.23% |
| 2026-08-12 | $50.31 | $50.24 | $0.0696 | 9,375.0 | +0.22% |
| 2026-08-11 | $50.26 | $50.08 | $0.1799 | 41,245.0 | +0.16% |
| 2026-08-10 | $50.24 | $50.07 | $0.17 | 43,162.0 | -0.32% |
| 2026-08-07 | $50.27 | $50.14 | $0.125 | 23,854.0 | +0.12% |
| 2026-08-06 | $50.28 | $50.14 | $0.1399 | 16,956.0 | -0.10% |
| 2026-08-05 | $50.35 | $50.18 | $0.17 | 18,153.0 | -0.02% |
| 2026-08-04 | $50.29 | $50.16 | $0.128 | 26,800.0 | +0.35% |
| 2026-08-03 | $50.10 | $49.23 | $0.87 | 64,378.0 | +0.20% |
| 2026-07-31 | $50.10 | $49.82 | $0.285 | 61,244.0 | +0.00% |
| 2026-07-30 | $50.07 | $49.85 | $0.2202 | 38,100.0 | -0.53% |
| 2026-07-29 | $50.42 | $50.19 | $0.23 | 34,841.0 | -0.28% |
| 2026-07-28 | $50.42 | $50.31 | $0.11 | 46,603.0 | +0.06% |
| 2026-07-27 | $50.48 | $50.33 | $0.1546 | 38,284.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $50.42 | $49.23 | $1.19 | 401,652.0 | +0.59% |
| 2026-07 | $50.86 | $49.82 | $1.04 | 847,094.0 | -0.92% |
| 2026-06 | $51.06 | $50.40 | $0.66 | 691,391.0 | -0.89% |
| 2026-05 | $51.19 | $50.70 | $0.49 | 376,316.0 | -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% |
0.38%
자본화:
|
볼륨(24시간):