Stockscreener 앱 받기
15.27
4.08%
-0.65
Vaneck Digital Transformation Etf 주식 (DAPP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $16.01 | $15.10 | $0.915 | 246,396.0 | -4.08% |
| 2026-02-11 | $16.50 | $15.50 | $1.00 | 340,809.0 | -3.16% |
| 2026-02-10 | $17.01 | $16.42 | $0.59 | 343,266.0 | -2.43% |
| 2026-02-09 | $16.92 | $15.66 | $1.26 | 629,675.0 | +5.64% |
| 2026-02-06 | $16.01 | $14.66 | $1.35 | 967,159.0 | +16.25% |
| 2026-02-05 | $15.47 | $13.68 | $1.79 | 1,170,954.0 | -13.11% |
| 2026-02-04 | $16.77 | $15.17 | $1.60 | 975,982.0 | -7.93% |
| 2026-02-03 | $17.72 | $16.31 | $1.41 | 628,674.0 | -1.38% |
| 2026-02-02 | $17.86 | $17.13 | $0.73 | 502,775.0 | -3.55% |
| 2026-01-30 | $18.84 | $17.74 | $1.10 | 1,341,253.0 | -4.91% |
| 2026-01-29 | $20.03 | $18.52 | $1.51 | 483,970.0 | -5.95% |
| 2026-01-28 | $20.54 | $19.86 | $0.68 | 661,557.0 | -0.25% |
| 2026-01-27 | $20.29 | $19.20 | $1.09 | 298,460.0 | +5.48% |
| 2026-01-26 | $19.73 | $19.12 | $0.611 | 220,954.0 | -3.33% |
| 2026-01-23 | $20.36 | $18.72 | $1.64 | 428,344.0 | +2.80% |
| 2026-01-22 | $20.00 | $19.21 | $0.79 | 1,074,100.0 | -2.03% |
| 2026-01-21 | $20.42 | $18.82 | $1.60 | 1,069,748.0 | -0.40% |
| 2026-01-20 | $20.36 | $19.46 | $0.90 | 582,090.0 | -6.08% |
| 2026-01-16 | $21.15 | $20.08 | $1.07 | 519,998.0 | +4.78% |
| 2026-01-15 | $20.61 | $19.92 | $0.6899 | 322,033.0 | -1.95% |
| 2026-01-14 | $20.77 | $20.11 | $0.6584 | 455,473.0 | +1.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.86 | $13.68 | $4.18 | 6,052,086.0 | -15.31% |
| 2026-01 | $21.15 | $16.71 | $4.44 | 13,876,416.0 | +9.07% |
Vaneck Digital Transformation Etf 주식 (DAPP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.51 | $16.26 | $4.25 | 16,664,142.0 | -13.55% |
| 2025-11 | $25.37 | $15.11 | $10.26 | 15,977,810.0 | -19.69% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):