Stockscreener 앱 받기
47.03
0.08%
-0.0374
Infrastructure Capital Bond Income Etf 주식 (BNDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $47.19 | $47.01 | $0.18 | 38,238.0 | -0.08% |
| 2026-10-23 | $47.08 | $46.89 | $0.1874 | 11,988.0 | +0.00% |
| 2026-10-22 | $47.23 | $47.05 | $0.18 | 11,614.0 | -0.22% |
| 2026-10-21 | $47.25 | $47.03 | $0.2239 | 20,208.0 | +0.09% |
| 2026-10-20 | $47.23 | $47.09 | $0.135 | 24,746.0 | +0.10% |
| 2026-10-19 | $47.32 | $47.01 | $0.3101 | 44,522.0 | -0.25% |
| 2026-10-16 | $47.52 | $47.20 | $0.32 | 42,941.0 | -0.67% |
| 2026-10-15 | $47.66 | $47.34 | $0.32 | 73,933.0 | -0.05% |
| 2026-10-14 | $47.99 | $47.44 | $0.5497 | 67,953.0 | -1.14% |
| 2026-10-13 | $48.27 | $48.04 | $0.23 | 41,886.0 | -0.35% |
| 2026-10-12 | $48.38 | $48.19 | $0.1899 | 39,384.0 | -0.11% |
| 2026-10-09 | $48.40 | $48.20 | $0.20 | 21,708.0 | +0.33% |
| 2026-10-08 | $48.40 | $48.15 | $0.2501 | 30,918.0 | -0.39% |
| 2026-10-07 | $48.62 | $48.29 | $0.3241 | 30,082.0 | -0.70% |
| 2026-10-06 | $48.79 | $48.61 | $0.1799 | 18,994.0 | +0.16% |
| 2026-10-05 | $48.84 | $48.60 | $0.24 | 24,557.0 | -0.20% |
| 2026-10-02 | $48.99 | $48.70 | $0.295 | 34,752.0 | -0.04% |
| 2026-10-01 | $48.77 | $48.61 | $0.1599 | 60,817.0 | -0.18% |
| 2026-09-30 | $49.02 | $48.79 | $0.23 | 27,820.0 | -0.19% |
| 2026-09-29 | $49.10 | $48.87 | $0.23 | 21,015.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $48.99 | $46.89 | $2.10 | 639,241.0 | -3.64% |
| 2026-09 | $50.35 | $48.79 | $1.56 | 420,580.0 | -2.83% |
| 2026-08 | $50.50 | $49.23 | $1.27 | 477,096.0 | +0.55% |
| 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% |
0.16%
0.65%
자본화:
|
볼륨(24시간):