Stockscreener 앱 받기
52.95
0.07%
0.035
Vaneck Clo Etf 주식 (CLOI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $53.03 | $52.93 | $0.0999 | 351,848.0 | +0.06% |
| 2025-11-25 | $53.01 | $52.92 | $0.09 | 138,934.0 | -0.09% |
| 2025-11-24 | $53.01 | $52.94 | $0.07 | 163,251.0 | +0.07% |
| 2025-11-21 | $52.99 | $52.93 | $0.06 | 210,341.0 | +0.01% |
| 2025-11-20 | $53.02 | $52.89 | $0.13 | 203,060.0 | -0.08% |
| 2025-11-19 | $52.98 | $52.93 | $0.0511 | 139,387.0 | -0.02% |
| 2025-11-18 | $53.00 | $52.90 | $0.0956 | 361,994.0 | +0.02% |
| 2025-11-17 | $52.97 | $52.92 | $0.05 | 162,074.0 | +0.09% |
| 2025-11-14 | $52.94 | $52.92 | $0.02 | 94,595.0 | +0.05% |
| 2025-11-13 | $52.93 | $52.86 | $0.07 | 426,080.0 | -0.06% |
| 2025-11-12 | $52.93 | $52.86 | $0.07 | 165,361.0 | +0.17% |
| 2025-11-11 | $52.95 | $52.84 | $0.1109 | 109,975.0 | -0.11% |
| 2025-11-10 | $52.95 | $52.90 | $0.05 | 130,498.0 | -0.04% |
| 2025-11-07 | $52.92 | $52.83 | $0.09 | 159,230.0 | +0.17% |
| 2025-11-06 | $52.88 | $52.81 | $0.07 | 264,712.0 | -0.06% |
| 2025-11-05 | $52.87 | $52.83 | $0.04 | 147,732.0 | +0.02% |
| 2025-11-04 | $52.88 | $52.84 | $0.04 | 167,974.0 | +0.02% |
| 2025-11-03 | $52.87 | $52.79 | $0.08 | 365,064.0 | -0.37% |
| 2025-10-31 | $53.10 | $53.02 | $0.08 | 218,173.0 | +0.03% |
| 2025-10-30 | $53.06 | $53.02 | $0.0365 | 204,570.0 | -0.09% |
| 2025-10-29 | $53.07 | $53.01 | $0.06 | 185,324.0 | +0.07% |
| 2025-10-28 | $53.07 | $53.01 | $0.06 | 194,074.0 | +0.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $53.03 | $52.79 | $0.2399 | 3,762,110.0 | -0.16% |
| 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% |
Vaneck Clo Etf 주식 (CLOI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.50 | $52.07 | $0.43 | 1,154,058.0 | -0.28% |
| 2023-11 | $52.44 | $51.88 | $0.56 | 1,607,044.0 | +0.23% |
| 2023-10 | $52.31 | $51.91 | $0.40 | 1,116,966.0 | +0.00% |
0.91%
자본화:
|
볼륨(24시간):