Stockscreener 앱 받기
34.38
0.81%
0.2756
시간 외 거래:
34.31
-0.0656
-0.19%
Vaneck Digital India Etf 주식 (DGIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $34.38 | $34.27 | $0.1056 | 725.0 | +0.81% |
| 2026-10-08 | $34.22 | $34.09 | $0.134 | 923.0 | -2.12% |
| 2026-10-07 | $34.84 | $34.84 | $0.0041 | 459.0 | -0.43% |
| 2026-10-06 | $34.99 | $34.99 | $0.00 | 181.0 | +1.37% |
| 2026-10-05 | $34.52 | $34.40 | $0.1162 | 223.0 | +0.91% |
| 2026-10-02 | $34.39 | $34.20 | $0.1858 | 1,666.0 | +0.37% |
| 2026-10-01 | $34.18 | $34.06 | $0.115 | 1,675.0 | -1.30% |
| 2026-09-30 | $34.58 | $34.50 | $0.08 | 1,138.0 | -0.75% |
| 2026-09-29 | $34.78 | $34.70 | $0.089 | 726.0 | -0.47% |
| 2026-09-28 | $34.95 | $34.87 | $0.08 | 937.0 | -1.41% |
| 2026-09-25 | $35.45 | $35.28 | $0.165 | 1,807.0 | -0.23% |
| 2026-09-24 | $35.53 | $35.45 | $0.0774 | 2,003.0 | -2.95% |
| 2026-09-23 | $36.94 | $36.61 | $0.33 | 982.0 | -0.86% |
| 2026-09-22 | $36.93 | $36.86 | $0.0661 | 1,042.0 | +0.28% |
| 2026-09-21 | $37.15 | $36.78 | $0.37 | 4,348.0 | +1.07% |
| 2026-09-18 | $36.48 | $36.42 | $0.055 | 447.0 | +0.02% |
| 2026-09-17 | $36.44 | $36.38 | $0.06 | 6,530.0 | +1.22% |
| 2026-09-16 | $36.23 | $35.80 | $0.4299 | 1,315.0 | -0.47% |
| 2026-09-15 | $36.50 | $36.11 | $0.3899 | 3,982.0 | -2.32% |
| 2026-09-14 | $37.11 | $36.99 | $0.12 | 3,389.0 | -0.39% |
| 2026-09-11 | $37.17 | $36.88 | $0.2861 | 2,602.0 | +1.74% |
| 2026-09-10 | $36.60 | $36.51 | $0.0889 | 6,368.0 | -1.67% |
Vaneck Digital India Etf 주식 (DGIN) 연도별 가격 이력
이 심층 분석에서는 Vaneck Digital India Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DGIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Digital India Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Digital India Etf 주식 (DGIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.99 | $34.06 | $0.925 | 6,577.0 | -0.43% |
| 2026-09 | $37.90 | $34.50 | $3.40 | 50,860.0 | -7.86% |
| 2026-08 | $38.17 | $36.66 | $1.51 | 39,189.0 | +3.05% |
| 2026-07 | $36.46 | $34.28 | $2.18 | 38,897.0 | +3.19% |
| 2026-06 | $35.94 | $31.97 | $3.97 | 83,581.0 | +1.72% |
| 2026-05 | $35.11 | $32.53 | $2.58 | 66,760.0 | +2.00% |
| 2026-04 | $35.05 | $31.03 | $4.02 | 75,252.0 | +8.49% |
| 2026-03 | $34.02 | $30.20 | $3.82 | 174,362.0 | -9.96% |
| 2026-02 | $39.85 | $34.31 | $5.54 | 281,459.0 | -9.26% |
| 2026-01 | $41.38 | $38.07 | $3.31 | 93,448.0 | -6.41% |
Vaneck Digital India Etf 주식 (DGIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.80 | $40.77 | $3.03 | 64,652.0 | -3.51% |
| 2025-11 | $42.79 | $40.91 | $1.88 | 47,101.0 | +1.74% |
| 2025-10 | $42.92 | $39.94 | $2.98 | 74,159.0 | +4.30% |
| 2025-09 | $42.62 | $39.84 | $2.78 | 71,548.0 | -1.75% |
| 2025-08 | $42.36 | $40.28 | $2.08 | 64,668.0 | -1.28% |
| 2025-07 | $44.49 | $41.01 | $3.48 | 160,868.0 | -6.96% |
| 2025-06 | $44.42 | $41.69 | $2.73 | 68,081.0 | +5.19% |
| 2025-05 | $43.42 | $39.14 | $4.28 | 71,778.0 | +2.79% |
| 2025-04 | $42.53 | $35.10 | $7.43 | 95,083.0 | +4.93% |
| 2025-03 | $40.12 | $37.05 | $3.07 | 79,847.0 | +2.39% |
| 2025-02 | $42.28 | $37.49 | $4.79 | 116,015.0 | -8.59% |
| 2025-01 | $45.08 | $40.69 | $4.39 | 172,889.0 | -6.10% |
Vaneck Digital India Etf 주식 (DGIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.63 | $44.36 | $2.27 | 156,436.0 | -0.66% |
| 2024-11 | $45.20 | $42.20 | $3.00 | 167,877.0 | +4.66% |
| 2024-10 | $45.23 | $42.91 | $2.32 | 87,652.0 | -4.19% |
| 2024-09 | $47.81 | $44.00 | $3.81 | 139,545.0 | -0.39% |
| 2024-08 | $45.50 | $40.31 | $5.19 | 109,005.0 | +3.77% |
| 2024-07 | $43.73 | $40.87 | $2.86 | 104,567.0 | +6.41% |
| 2024-06 | $40.87 | $36.00 | $4.87 | 71,259.0 | +9.21% |
| 2024-05 | $38.55 | $36.88 | $1.67 | 80,840.0 | -0.48% |
| 2024-04 | $39.16 | $37.11 | $2.05 | 237,199.0 | -3.02% |
| 2024-03 | $39.60 | $37.40 | $2.20 | 137,803.0 | -1.35% |
| 2024-02 | $39.68 | $37.70 | $1.98 | 196,980.0 | +2.53% |
| 2024-01 | $38.40 | $35.62 | $2.78 | 193,671.0 | +5.52% |
0.72%
자본화:
|
볼륨(24시간):