Stockscreener 앱 받기
52.95
0.02%
0.01
Vaneck Clo Etf 주식 (CLOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $52.96 | $52.91 | $0.05 | 412,754.0 | +0.02% |
| 2026-10-26 | $52.95 | $52.86 | $0.09 | 213,790.0 | +0.06% |
| 2026-10-23 | $52.94 | $52.90 | $0.036 | 274,092.0 | +0.02% |
| 2026-10-22 | $52.95 | $52.89 | $0.06 | 287,154.0 | +0.02% |
| 2026-10-21 | $52.90 | $52.87 | $0.03 | 153,881.0 | -0.03% |
| 2026-10-20 | $52.92 | $52.89 | $0.03 | 157,240.0 | -0.01% |
| 2026-10-19 | $52.93 | $52.82 | $0.11 | 435,763.0 | +0.06% |
| 2026-10-16 | $52.90 | $52.86 | $0.04 | 188,889.0 | +0.04% |
| 2026-10-15 | $52.88 | $52.83 | $0.05 | 311,938.0 | +0.06% |
| 2026-10-14 | $52.85 | $52.82 | $0.03 | 343,872.0 | -0.04% |
| 2026-10-13 | $52.91 | $52.81 | $0.10 | 495,746.0 | -0.04% |
| 2026-10-12 | $52.88 | $52.84 | $0.04 | 409,809.0 | +0.08% |
| 2026-10-09 | $52.85 | $52.83 | $0.02 | 257,073.0 | -0.02% |
| 2026-10-08 | $52.84 | $52.82 | $0.02 | 481,989.0 | +0.02% |
| 2026-10-07 | $52.84 | $52.81 | $0.03 | 190,823.0 | +0.02% |
| 2026-10-06 | $52.82 | $52.79 | $0.028 | 352,728.0 | +0.06% |
| 2026-10-05 | $52.83 | $52.77 | $0.06 | 642,532.0 | +0.01% |
| 2026-10-02 | $52.81 | $52.77 | $0.04 | 324,792.0 | +0.01% |
| 2026-10-01 | $52.80 | $52.76 | $0.04 | 372,216.0 | -0.36% |
| 2026-09-30 | $52.99 | $52.95 | $0.04 | 513,992.0 | +0.08% |
| 2026-09-29 | $52.97 | $52.92 | $0.05 | 451,481.0 | -0.04% |
Vaneck Clo Etf 주식 (CLOI) 연도별 가격 이력
이 심층 분석에서는 Vaneck Clo Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLOI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Clo Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Clo Etf 주식 (CLOI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $52.96 | $52.76 | $0.20 | 6,307,081.0 | -0.04% |
| 2026-09 | $52.99 | $52.76 | $0.23 | 9,647,111.0 | +0.00% |
| 2026-08 | $52.99 | $52.70 | $0.29 | 4,932,499.0 | -0.01% |
| 2026-07 | $53.02 | $52.72 | $0.30 | 4,458,987.0 | +0.05% |
| 2026-06 | $52.96 | $52.66 | $0.30 | 4,113,195.0 | +0.00% |
| 2026-05 | $52.97 | $52.64 | $0.33 | 3,583,238.0 | +0.19% |
| 2026-04 | $52.88 | $52.45 | $0.43 | 3,126,068.0 | +0.28% |
| 2026-03 | $52.74 | $52.36 | $0.3759 | 5,302,929.0 | -0.38% |
| 2026-02 | $52.98 | $52.81 | $0.17 | 3,739,232.0 | -0.27% |
| 2026-01 | $53.07 | $52.75 | $0.32 | 8,049,545.0 | +0.44% |
Vaneck Clo Etf 주식 (CLOI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.06 | $52.75 | $0.31 | 5,587,618.0 | +0.15% |
| 2025-11 | $53.03 | $52.71 | $0.3199 | 3,950,907.0 | -0.56% |
| 2025-10 | $53.10 | $52.81 | $0.2942 | 4,301,479.0 | -0.12% |
| 2025-09 | $53.15 | $52.80 | $0.35 | 3,748,724.0 | +0.11% |
| 2025-08 | $53.10 | $52.79 | $0.31 | 3,813,216.0 | +0.04% |
| 2025-07 | $53.10 | $52.66 | $0.44 | 3,031,910.0 | +0.13% |
| 2025-06 | $53.02 | $52.66 | $0.3634 | 4,221,733.0 | -0.04% |
| 2025-05 | $53.05 | $52.50 | $0.55 | 5,858,088.0 | +0.28% |
| 2025-04 | $52.88 | $50.12 | $2.76 | 9,278,320.0 | -0.04% |
| 2025-03 | $53.02 | $52.68 | $0.34 | 4,560,560.0 | -0.53% |
| 2025-02 | $53.12 | $52.89 | $0.23 | 4,751,555.0 | -0.08% |
| 2025-01 | $53.20 | $52.75 | $0.45 | 4,467,104.0 | +0.74% |
Vaneck Clo Etf 주식 (CLOI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.12 | $52.70 | $0.42 | 3,798,353.0 | -0.76% |
| 2024-11 | $53.21 | $52.81 | $0.40 | 3,350,044.0 | +0.17% |
| 2024-10 | $53.18 | $52.76 | $0.42 | 3,671,173.0 | +0.04% |
| 2024-09 | $53.14 | $52.72 | $0.4191 | 2,724,066.0 | +0.08% |
| 2024-08 | $53.02 | $52.65 | $0.37 | 1,649,632.0 | +0.04% |
| 2024-07 | $53.03 | $52.67 | $0.36 | 2,103,682.0 | +0.08% |
| 2024-06 | $52.97 | $52.67 | $0.30 | 1,419,195.0 | -0.04% |
| 2024-05 | $53.01 | $52.52 | $0.49 | 2,181,416.0 | +0.40% |
| 2024-04 | $52.93 | $52.51 | $0.42 | 1,134,787.0 | -0.13% |
| 2024-03 | $52.98 | $52.33 | $0.65 | 572,714.0 | +0.35% |
| 2024-02 | $52.67 | $52.28 | $0.395 | 976,197.0 | +0.01% |
| 2024-01 | $52.72 | $52.06 | $0.655 | 701,981.0 | +0.97% |
0.62%
0.16%
자본화:
|
볼륨(24시간):