Stockscreener 앱 받기
23.98
1.12%
-0.195
Vaneck Digital Transformation Etf 주식 (DAPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $25.37 | $23.86 | $1.51 | 194,260.0 | -1.12% |
| 2025-10-31 | $24.77 | $23.67 | $1.10 | 507,178.0 | +2.37% |
| 2025-10-30 | $24.36 | $23.57 | $0.79 | 410,891.0 | -4.68% |
| 2025-10-29 | $25.45 | $24.21 | $1.24 | 648,880.0 | -1.55% |
| 2025-10-28 | $26.30 | $25.16 | $1.14 | 472,424.0 | -1.87% |
| 2025-10-27 | $25.88 | $25.30 | $0.58 | 337,397.0 | +2.56% |
| 2025-10-24 | $25.00 | $24.37 | $0.63 | 700,716.0 | +6.70% |
| 2025-10-23 | $23.77 | $22.61 | $1.16 | 252,256.0 | +3.54% |
| 2025-10-22 | $24.19 | $21.81 | $2.38 | 601,584.0 | -7.10% |
| 2025-10-21 | $25.22 | $24.13 | $1.09 | 375,486.0 | -3.68% |
| 2025-10-20 | $26.18 | $24.95 | $1.23 | 744,504.0 | +4.20% |
| 2025-10-17 | $24.36 | $23.39 | $0.972 | 609,113.0 | -1.66% |
| 2025-10-16 | $26.65 | $24.64 | $2.01 | 887,078.0 | -6.83% |
| 2025-10-15 | $27.16 | $25.66 | $1.50 | 774,209.0 | +2.28% |
| 2025-10-14 | $26.63 | $23.88 | $2.75 | 1,360,992.0 | +1.33% |
| 2025-10-13 | $25.58 | $24.60 | $0.9813 | 903,152.0 | +5.36% |
| 2025-10-10 | $27.49 | $24.11 | $3.38 | 1,721,544.0 | -6.01% |
| 2025-10-09 | $25.82 | $24.92 | $0.8999 | 718,543.0 | +1.57% |
| 2025-10-08 | $25.61 | $24.53 | $1.08 | 572,088.0 | +2.50% |
| 2025-10-07 | $25.47 | $23.80 | $1.67 | 962,715.0 | -0.44% |
| 2025-10-06 | $25.00 | $24.41 | $0.5898 | 725,588.0 | +5.87% |
Vaneck Digital Transformation Etf 주식 (DAPP) 연도별 가격 이력
이 심층 분석에서는 Vaneck Digital Transformation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAPP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Digital Transformation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Digital Transformation Etf 주식 (DAPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $25.37 | $23.86 | $1.51 | 194,260.0 | -1.12% |
| 2025-10 | $27.49 | $21.81 | $5.68 | 17,053,133.0 | +11.13% |
| 2025-09 | $22.82 | $16.31 | $6.51 | 13,861,851.0 | +21.31% |
| 2025-08 | $18.25 | $15.84 | $2.41 | 10,020,831.0 | +2.46% |
| 2025-07 | $19.87 | $16.14 | $3.73 | 12,966,709.0 | +5.74% |
| 2025-06 | $16.64 | $12.95 | $3.69 | 9,652,369.0 | +29.20% |
| 2025-05 | $15.70 | $10.49 | $5.21 | 13,751,831.0 | +23.53% |
| 2025-04 | $10.76 | $7.80 | $2.96 | 6,890,248.0 | +14.84% |
| 2025-03 | $12.94 | $8.77 | $4.17 | 5,380,118.0 | -23.80% |
| 2025-02 | $15.82 | $11.06 | $4.76 | 6,941,041.0 | -21.94% |
| 2025-01 | $17.56 | $13.93 | $3.63 | 7,368,958.0 | +5.64% |
Vaneck Digital Transformation Etf 주식 (DAPP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.71 | $14.26 | $6.45 | 8,319,450.0 | -21.91% |
| 2024-11 | $19.61 | $12.56 | $7.05 | 7,927,179.0 | +41.99% |
| 2024-10 | $15.14 | $10.95 | $4.19 | 7,161,376.0 | +12.59% |
| 2024-09 | $12.48 | $9.41 | $3.07 | 4,982,357.0 | +10.01% |
| 2024-08 | $12.40 | $8.69 | $3.71 | 4,589,266.0 | -13.02% |
| 2024-07 | $15.14 | $11.72 | $3.42 | 4,899,601.0 | +2.50% |
| 2024-06 | $13.23 | $10.18 | $3.05 | 4,478,076.0 | +18.24% |
| 2024-05 | $11.09 | $8.52 | $2.57 | 4,745,972.0 | +13.93% |
| 2024-04 | $11.65 | $8.36 | $3.29 | 5,369,290.0 | -23.61% |
| 2024-03 | $12.26 | $9.38 | $2.88 | 7,989,316.0 | +17.68% |
| 2024-02 | $11.52 | $7.10 | $4.42 | 6,478,546.0 | +28.40% |
| 2024-01 | $11.24 | $6.91 | $4.33 | 7,025,588.0 | -25.00% |
Vaneck Digital Transformation Etf 주식 (DAPP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.45 | $6.85 | $5.60 | 8,294,574.0 | +49.85% |
| 2023-11 | $7.14 | $5.54 | $1.60 | 3,061,754.0 | +22.06% |
| 2023-10 | $6.08 | $4.97 | $1.11 | 1,859,430.0 | +2.55% |
| 2023-09 | $6.50 | $5.25 | $1.25 | 1,947,886.0 | -15.04% |
| 2023-08 | $8.31 | $5.90 | $2.41 | 3,477,454.0 | -23.40% |
| 2023-07 | $9.76 | $6.82 | $2.94 | 5,357,701.0 | +23.64% |
| 2023-06 | $7.03 | $5.26 | $1.77 | 2,232,757.0 | +16.81% |
| 2023-05 | $5.93 | $4.80 | $1.13 | 1,750,196.0 | +8.77% |
| 2023-04 | $6.09 | $4.26 | $1.83 | 2,161,177.0 | +15.52% |
| 2023-03 | $4.78 | $3.75 | $1.03 | 1,551,175.0 | +0.00% |
0.69%
0.42%
자본화:
|
볼륨(24시간):