Stockscreener 앱 받기
15.38
3.78%
0.56
시간 외 거래:
15.28
-0.10
-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 |
|---|---|---|---|---|---|
| 2026-10-27 | $15.42 | $14.84 | $0.58 | 711,359.0 | +3.78% |
| 2026-10-26 | $15.17 | $14.40 | $0.77 | 736,416.0 | -1.27% |
| 2026-10-23 | $15.55 | $14.97 | $0.5799 | 254,521.0 | -2.47% |
| 2026-10-22 | $15.91 | $15.18 | $0.735 | 466,668.0 | -5.81% |
| 2026-10-21 | $16.59 | $15.93 | $0.66 | 291,716.0 | +3.88% |
| 2026-10-20 | $16.18 | $15.11 | $1.07 | 389,631.0 | +1.48% |
| 2026-10-19 | $15.99 | $15.45 | $0.54 | 458,125.0 | -0.51% |
| 2026-10-16 | $16.61 | $15.38 | $1.23 | 4,317,848.0 | -7.32% |
| 2026-10-15 | $16.82 | $15.17 | $1.65 | 584,955.0 | +4.41% |
| 2026-10-14 | $17.03 | $15.91 | $1.12 | 3,685,432.0 | -7.20% |
| 2026-10-13 | $17.46 | $16.96 | $0.50 | 807,663.0 | -1.25% |
| 2026-10-12 | $17.96 | $17.48 | $0.4799 | 242,384.0 | -1.40% |
| 2026-10-09 | $17.84 | $17.34 | $0.50 | 337,945.0 | +1.60% |
| 2026-10-08 | $17.98 | $17.13 | $0.85 | 2,427,453.0 | -4.36% |
| 2026-10-07 | $18.61 | $18.11 | $0.50 | 664,971.0 | -3.73% |
| 2026-10-06 | $19.47 | $18.97 | $0.50 | 1,586,765.0 | -0.31% |
| 2026-10-05 | $19.44 | $18.82 | $0.6255 | 1,459,044.0 | +0.00% |
| 2026-10-02 | $20.06 | $18.90 | $1.16 | 1,213,896.0 | +0.05% |
| 2026-10-01 | $19.23 | $18.60 | $0.63 | 758,088.0 | +0.74% |
| 2026-09-30 | $19.90 | $18.91 | $0.99 | 1,080,776.0 | -2.62% |
| 2026-09-29 | $19.99 | $19.35 | $0.6381 | 917,170.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $20.06 | $14.40 | $5.66 | 21,394,880.0 | -18.88% |
| 2026-09 | $22.10 | $18.13 | $3.97 | 25,334,349.0 | -2.92% |
| 2026-08 | $20.76 | $17.10 | $3.66 | 13,071,999.0 | +10.78% |
| 2026-07 | $19.74 | $16.23 | $3.51 | 10,862,996.0 | -9.03% |
| 2026-06 | $23.37 | $19.01 | $4.36 | 13,918,513.0 | -14.63% |
| 2026-05 | $22.96 | $19.00 | $3.96 | 22,389,883.0 | +20.74% |
| 2026-04 | $20.00 | $14.05 | $5.95 | 21,156,313.0 | +26.01% |
| 2026-03 | $17.54 | $13.74 | $3.79 | 16,575,662.0 | -6.34% |
| 2026-02 | $17.86 | $13.68 | $4.18 | 10,087,302.0 | -11.65% |
| 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% |
0.59%
0.18%
자본화:
|
볼륨(24시간):