Stockscreener 앱 받기
31.45
1.62%
0.5028
시간 외 거래:
31.35
-0.10
-0.32%
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $31.45 | $31.22 | $0.23 | 1,596.0 | +1.62% |
| 2024-11-15 | $31.01 | $30.84 | $0.1725 | 10,540.0 | -0.06% |
| 2024-11-14 | $31.17 | $30.88 | $0.29 | 3,218.0 | -0.09% |
| 2024-11-13 | $30.99 | $30.79 | $0.2036 | 2,822.0 | +1.12% |
| 2024-11-12 | $30.95 | $30.64 | $0.31 | 5,409.0 | -1.72% |
| 2024-11-11 | $31.22 | $31.09 | $0.13 | 6,646.0 | +0.09% |
| 2024-11-08 | $31.33 | $31.01 | $0.32 | 3,989.0 | -1.35% |
| 2024-11-07 | $31.83 | $31.50 | $0.3291 | 5,059.0 | -0.30% |
| 2024-11-06 | $31.68 | $31.25 | $0.4281 | 10,533.0 | -0.19% |
| 2024-11-05 | $31.75 | $31.44 | $0.31 | 6,601.0 | +1.42% |
| 2024-11-04 | $31.43 | $31.21 | $0.2184 | 4,671.0 | +0.52% |
| 2024-11-01 | $31.45 | $31.10 | $0.35 | 1,901.0 | -0.42% |
| 2024-10-31 | $31.50 | $31.25 | $0.25 | 1,302.0 | -0.61% |
| 2024-10-30 | $31.60 | $31.40 | $0.20 | 2,188.0 | -0.30% |
| 2024-10-29 | $31.81 | $31.50 | $0.31 | 4,135.0 | -1.08% |
| 2024-10-28 | $31.99 | $31.68 | $0.31 | 9,600.0 | -0.09% |
| 2024-10-25 | $32.20 | $31.93 | $0.275 | 3,733.0 | -0.35% |
| 2024-10-24 | $32.04 | $31.82 | $0.22 | 13,916.0 | -0.07% |
| 2024-10-23 | $32.40 | $31.78 | $0.6199 | 8,084.0 | -1.10% |
| 2024-10-22 | $32.59 | $32.33 | $0.26 | 7,885.0 | -0.49% |
Vaneck Oil Refiners Etf 주식 (CRAK) 연도별 가격 이력
이 심층 분석에서는 Vaneck Oil Refiners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Oil Refiners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.83 | $30.64 | $1.19 | 64,581.0 | +0.58% |
| 2024-10 | $35.16 | $31.25 | $3.90 | 114,331.0 | -8.73% |
| 2024-09 | $35.48 | $32.67 | $2.81 | 90,693.0 | -4.05% |
| 2024-08 | $35.89 | $32.86 | $3.03 | 113,492.0 | -0.86% |
| 2024-07 | $36.50 | $34.43 | $2.07 | 146,338.0 | +0.63% |
| 2024-06 | $36.52 | $34.80 | $1.72 | 289,287.0 | -1.17% |
| 2024-05 | $37.34 | $35.65 | $1.69 | 148,452.0 | -1.48% |
| 2024-04 | $40.41 | $36.75 | $3.66 | 659,334.0 | -4.18% |
| 2024-03 | $38.38 | $35.67 | $2.71 | 257,169.0 | +8.13% |
| 2024-02 | $36.57 | $34.73 | $1.84 | 520,821.0 | +1.44% |
| 2024-01 | $35.52 | $33.01 | $2.51 | 122,554.0 | +2.18% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.55 | $33.54 | $2.01 | 129,097.0 | -1.89% |
| 2023-11 | $35.48 | $32.75 | $2.73 | 204,220.0 | +4.78% |
| 2023-10 | $34.48 | $32.10 | $2.38 | 226,452.0 | -3.81% |
| 2023-09 | $35.89 | $33.94 | $1.95 | 297,768.0 | +2.91% |
| 2023-08 | $34.43 | $32.57 | $1.86 | 163,308.0 | +0.84% |
| 2023-07 | $33.50 | $29.90 | $3.60 | 207,215.0 | +10.25% |
| 2023-06 | $31.28 | $29.17 | $2.11 | 140,168.0 | +4.27% |
| 2023-05 | $30.80 | $28.92 | $1.88 | 240,669.0 | -5.69% |
| 2023-04 | $32.55 | $30.36 | $2.19 | 127,376.0 | -3.24% |
| 2023-03 | $32.86 | $29.24 | $3.62 | 277,928.0 | +0.89% |
| 2023-02 | $32.77 | $30.93 | $1.84 | 275,797.0 | -4.02% |
| 2023-01 | $34.76 | $29.66 | $5.10 | 502,311.0 | +5.22% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.74 | $30.24 | $3.50 | 255,298.0 | -6.63% |
| 2022-11 | $33.57 | $30.33 | $3.24 | 367,743.0 | +10.48% |
| 2022-10 | $30.52 | $27.51 | $3.01 | 257,160.0 | +11.76% |
| 2022-09 | $30.42 | $26.00 | $4.42 | 256,162.0 | -11.82% |
| 2022-08 | $32.00 | $28.91 | $3.09 | 553,571.0 | +0.95% |
| 2022-07 | $30.41 | $26.58 | $3.83 | 771,552.0 | +2.49% |
| 2022-06 | $36.01 | $29.09 | $6.92 | 2,224,111.0 | -9.93% |
| 2022-05 | $33.75 | $29.60 | $4.15 | 1,891,295.0 | +9.54% |
| 2022-04 | $31.80 | $29.20 | $2.60 | 357,320.0 | +0.02% |
| 2022-03 | $30.46 | $26.93 | $3.53 | 221,497.0 | +8.54% |
| 2022-02 | $29.69 | $26.75 | $2.94 | 105,889.0 | -2.74% |
| 2022-01 | $30.15 | $27.22 | $2.93 | 118,661.0 | +5.34% |
0.46%
자본화:
|
볼륨(24시간):