Stockscreener 앱 받기
33.23
0.74%
-0.2467
시간 외 거래:
33.37
0.1403
+0.42%
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $33.61 | $33.23 | $0.3803 | 1,699.0 | -0.74% |
| 2025-10-09 | $33.56 | $33.44 | $0.12 | 4,190.0 | -0.38% |
| 2025-10-08 | $33.66 | $33.53 | $0.13 | 5,464.0 | -0.27% |
| 2025-10-07 | $33.71 | $33.57 | $0.1375 | 1,463.0 | +0.11% |
| 2025-10-06 | $33.89 | $33.60 | $0.2919 | 23,618.0 | -0.37% |
| 2025-10-03 | $33.88 | $33.73 | $0.155 | 2,269.0 | +0.44% |
| 2025-10-02 | $33.77 | $33.62 | $0.1511 | 3,571.0 | -0.38% |
| 2025-10-01 | $33.78 | $33.64 | $0.14 | 7,320.0 | -0.46% |
| 2025-09-30 | $33.92 | $33.69 | $0.2368 | 2,026.0 | +0.66% |
| 2025-09-29 | $33.71 | $33.61 | $0.101 | 6,843.0 | -0.38% |
| 2025-09-26 | $33.83 | $33.78 | $0.0485 | 827.0 | +0.71% |
| 2025-09-25 | $33.79 | $33.58 | $0.21 | 4,148.0 | -0.62% |
| 2025-09-24 | $33.87 | $33.80 | $0.065 | 2,767.0 | +0.12% |
| 2025-09-23 | $33.77 | $33.69 | $0.0763 | 1,817.0 | +0.65% |
| 2025-09-22 | $33.66 | $32.71 | $0.95 | 3,230.0 | -0.21% |
| 2025-09-19 | $33.70 | $33.60 | $0.095 | 1,942.0 | -0.39% |
| 2025-09-18 | $33.76 | $33.74 | $0.0201 | 3,316.0 | -0.03% |
| 2025-09-17 | $34.00 | $33.75 | $0.25 | 2,179.0 | +0.35% |
| 2025-09-16 | $33.70 | $33.60 | $0.10 | 6,196.0 | +0.07% |
| 2025-09-15 | $33.69 | $33.61 | $0.08 | 463.0 | -0.67% |
| 2025-09-12 | $34.00 | $33.84 | $0.1639 | 1,395.0 | -0.75% |
VanEck Durable High Dividend ETF 주식 (DURA) 연도별 가격 이력
이 심층 분석에서는 VanEck Durable High Dividend ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DURA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Durable High Dividend ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $33.89 | $33.23 | $0.6603 | 51,293.0 | -2.04% |
| 2025-09 | $34.24 | $32.71 | $1.53 | 61,979.0 | -1.14% |
| 2025-08 | $34.51 | $32.54 | $1.97 | 42,786.0 | +4.55% |
| 2025-07 | $33.79 | $32.40 | $1.39 | 118,523.0 | +0.55% |
| 2025-06 | $32.75 | $31.89 | $0.8646 | 78,703.0 | +1.94% |
| 2025-05 | $32.51 | $31.29 | $1.22 | 123,088.0 | +1.33% |
| 2025-04 | $33.69 | $29.12 | $4.57 | 234,524.0 | -7.36% |
| 2025-03 | $34.61 | $33.14 | $1.47 | 283,543.0 | +0.29% |
| 2025-02 | $34.01 | $32.79 | $1.22 | 133,268.0 | +2.77% |
| 2025-01 | $33.66 | $32.08 | $1.58 | 112,422.0 | +1.63% |
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.82 | $32.30 | $2.52 | 144,154.0 | -7.56% |
| 2024-11 | $35.11 | $34.15 | $0.96 | 108,771.0 | +2.21% |
| 2024-10 | $35.05 | $34.18 | $0.865 | 70,149.0 | -1.24% |
| 2024-09 | $34.76 | $33.75 | $1.01 | 114,264.0 | +0.70% |
| 2024-08 | $34.52 | $32.42 | $2.10 | 135,850.0 | +4.19% |
| 2024-07 | $33.32 | $31.22 | $2.10 | 177,375.0 | +4.41% |
| 2024-06 | $32.27 | $31.20 | $1.07 | 140,774.0 | -0.59% |
| 2024-05 | $32.53 | $31.13 | $1.40 | 199,712.0 | +1.50% |
| 2024-04 | $32.08 | $30.59 | $1.49 | 151,260.0 | -2.64% |
| 2024-03 | $32.31 | $30.72 | $1.59 | 298,840.0 | +4.49% |
| 2024-02 | $31.24 | $30.14 | $1.10 | 202,637.0 | +0.39% |
| 2024-01 | $31.47 | $30.56 | $0.91 | 204,267.0 | -0.72% |
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.34 | $30.25 | $1.09 | 455,149.0 | +2.26% |
| 2023-11 | $30.33 | $29.00 | $1.33 | 275,089.0 | +4.55% |
| 2023-10 | $30.23 | $28.46 | $1.77 | 579,198.0 | -4.15% |
| 2023-09 | $31.72 | $30.18 | $1.54 | 217,713.0 | -4.39% |
| 2023-08 | $32.31 | $31.21 | $1.10 | 240,546.0 | -2.19% |
| 2023-07 | $32.73 | $31.20 | $1.53 | 275,368.0 | +1.53% |
| 2023-06 | $32.10 | $30.38 | $1.72 | 286,478.0 | +4.57% |
| 2023-05 | $31.69 | $30.22 | $1.47 | 301,733.0 | -3.12% |
| 2023-04 | $31.67 | $30.92 | $0.75 | 277,571.0 | +0.45% |
| 2023-03 | $31.51 | $29.84 | $1.67 | 299,507.0 | +1.06% |
| 2023-02 | $32.36 | $30.92 | $1.44 | 138,929.0 | -3.03% |
| 2023-01 | $32.90 | $31.41 | $1.48 | 434,471.0 | +0.50% |
1.71%
자본화:
|
볼륨(24시간):