Stockscreener 앱 받기
31.74
0.37%
0.1175
Vaneck Cmci Commodity Strategy Etf 주식 (CMCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $31.65 | $31.65 | $0.00 | 19.00 | +0.09% |
| 2026-09-17 | $31.62 | $31.62 | $0.00 | 36.00 | +0.01% |
| 2026-09-16 | $31.62 | $31.62 | $0.00 | 25.00 | -0.56% |
| 2026-09-15 | $31.80 | $31.80 | $0.00 | 9.00 | +0.65% |
| 2026-09-14 | $31.59 | $31.59 | $0.00 | 29.00 | -0.28% |
| 2026-09-11 | $31.68 | $31.68 | $0.00 | 10.00 | -0.83% |
| 2026-09-10 | $31.95 | $31.95 | $0.00 | 23.00 | +0.23% |
| 2026-09-09 | $31.96 | $31.88 | $0.0839 | 160.0 | +0.75% |
| 2026-09-08 | $31.64 | $31.64 | $0.00 | 54.00 | +0.87% |
| 2026-09-04 | $31.37 | $31.37 | $0.00 | 111.0 | -0.01% |
| 2026-09-03 | $31.37 | $31.37 | $0.00 | 60.00 | -0.31% |
| 2026-09-02 | $31.47 | $31.47 | $0.00 | 28.00 | +0.05% |
| 2026-09-01 | $31.45 | $30.90 | $0.5543 | 528.0 | +0.78% |
| 2026-08-31 | $31.21 | $31.21 | $0.00 | 17.00 | +0.77% |
| 2026-08-28 | $30.97 | $30.97 | $0.00 | 65.00 | +0.01% |
| 2026-08-27 | $30.97 | $30.97 | $0.00 | 31.00 | +0.78% |
| 2026-08-26 | $30.73 | $30.73 | $0.00 | 8.00 | +0.17% |
| 2026-08-25 | $30.68 | $30.68 | $0.00 | 18.00 | -0.47% |
| 2026-08-24 | $30.82 | $30.82 | $0.00 | 84.00 | -0.53% |
Vaneck Cmci Commodity Strategy Etf 주식 (CMCI) 연도별 가격 이력
이 심층 분석에서는 Vaneck Cmci Commodity Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Cmci Commodity Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Cmci Commodity Strategy Etf 주식 (CMCI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $31.96 | $30.90 | $1.06 | 1,111.0 | +1.41% |
| 2026-08 | $31.21 | $28.95 | $2.26 | 2,589.0 | +7.07% |
| 2026-07 | $29.62 | $27.55 | $2.08 | 1,425.0 | +5.74% |
| 2026-06 | $29.58 | $27.16 | $2.42 | 14,288.0 | -5.37% |
| 2026-05 | $30.43 | $29.00 | $1.43 | 11,599.0 | -0.34% |
| 2026-04 | $31.03 | $27.63 | $3.40 | 5,444.0 | +4.49% |
| 2026-03 | $30.22 | $26.06 | $4.16 | 7,825.0 | +8.61% |
| 2026-02 | $25.76 | $24.50 | $1.26 | 2,825.0 | +1.63% |
| 2026-01 | $25.96 | $23.94 | $2.02 | 5,045.0 | +5.74% |
Vaneck Cmci Commodity Strategy Etf 주식 (CMCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.45 | $24.16 | $2.29 | 16,023.0 | -7.15% |
| 2025-11 | $26.27 | $24.35 | $1.92 | 8,919.0 | +0.17% |
| 2025-10 | $25.98 | $25.28 | $0.6987 | 708.0 | +1.31% |
| 2025-09 | $27.69 | $25.21 | $2.48 | 1,456.0 | +0.81% |
| 2025-08 | $25.43 | $24.57 | $0.8596 | 2,839.0 | +1.18% |
| 2025-07 | $25.61 | $24.92 | $0.689 | 1,038.0 | +0.72% |
| 2025-06 | $25.90 | $24.48 | $1.42 | 528.0 | +2.62% |
| 2025-05 | $25.00 | $24.12 | $0.879 | 6,144.0 | +1.24% |
| 2025-04 | $25.76 | $23.29 | $2.47 | 1,829.0 | -5.93% |
| 2025-03 | $26.50 | $24.06 | $2.44 | 6,216.0 | +2.32% |
| 2025-02 | $26.13 | $24.96 | $1.17 | 5,729.0 | -0.20% |
| 2025-01 | $26.80 | $24.00 | $2.80 | 25,839.0 | +2.46% |
Vaneck Cmci Commodity Strategy Etf 주식 (CMCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.33 | $23.51 | $4.82 | 22,250.0 | -2.55% |
| 2024-11 | $25.57 | $24.67 | $0.9049 | 7,902.0 | -0.80% |
| 2024-10 | $26.16 | $24.91 | $1.24 | 2,798.0 | -0.57% |
| 2024-09 | $25.43 | $23.65 | $1.77 | 386.0 | +3.38% |
| 2024-08 | $24.78 | $23.94 | $0.8358 | 2,140.0 | -0.72% |
| 2024-07 | $26.11 | $24.32 | $1.79 | 977.0 | -3.59% |
| 2024-06 | $25.87 | $25.47 | $0.399 | 2,525.0 | -1.31% |
| 2024-05 | $26.74 | $25.50 | $1.24 | 1,418.0 | +0.64% |
| 2024-04 | $27.36 | $25.22 | $2.14 | 4,354.0 | +2.40% |
| 2024-03 | $25.24 | $24.13 | $1.11 | 2,251.0 | +4.31% |
| 2024-02 | $24.23 | $23.87 | $0.355 | 1,975.0 | -0.84% |
| 2024-01 | $24.54 | $23.68 | $0.8591 | 2,659.0 | +1.43% |
2.65%
자본화:
|
볼륨(24시간):