Stockscreener 앱 받기
34.26
0.59%
0.20
시간 외 거래:
34.26
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $34.33 | $34.18 | $0.1452 | 2,925.0 | +0.59% |
| 2025-11-25 | $34.06 | $33.86 | $0.2028 | 3,773.0 | +0.98% |
| 2025-11-24 | $33.90 | $33.68 | $0.22 | 4,092.0 | -0.30% |
| 2025-11-21 | $34.01 | $33.72 | $0.291 | 8,439.0 | +1.26% |
| 2025-11-20 | $33.53 | $33.41 | $0.12 | 4,318.0 | -0.55% |
| 2025-11-19 | $33.66 | $33.53 | $0.13 | 5,579.0 | -0.57% |
| 2025-11-18 | $33.85 | $33.64 | $0.21 | 6,123.0 | +0.72% |
| 2025-11-17 | $33.78 | $33.55 | $0.23 | 3,343.0 | -0.52% |
| 2025-11-14 | $33.82 | $33.51 | $0.31 | 3,887.0 | +7.57% |
| 2025-11-13 | $33.86 | $31.35 | $2.51 | 2,289.0 | -6.91% |
| 2025-11-12 | $33.68 | $33.65 | $0.0275 | 459.0 | -0.08% |
| 2025-11-11 | $33.70 | $33.19 | $0.5128 | 2,580.0 | +1.65% |
| 2025-11-10 | $33.16 | $33.14 | $0.017 | 643.0 | +0.21% |
| 2025-11-07 | $33.09 | $32.94 | $0.152 | 1,910.0 | +0.93% |
| 2025-11-06 | $32.89 | $32.78 | $0.1082 | 3,070.0 | -0.10% |
| 2025-11-05 | $32.89 | $32.81 | $0.0755 | 273.0 | +0.63% |
| 2025-11-04 | $32.61 | $32.49 | $0.1195 | 8,401.0 | +0.20% |
| 2025-11-03 | $32.79 | $32.48 | $0.3116 | 2,141.0 | -0.94% |
| 2025-10-31 | $32.85 | $32.77 | $0.077 | 2,149.0 | +0.07% |
| 2025-10-30 | $33.00 | $32.83 | $0.171 | 3,670.0 | -0.39% |
| 2025-10-29 | $33.07 | $32.94 | $0.13 | 1,209.0 | -0.96% |
| 2025-10-28 | $33.54 | $33.28 | $0.258 | 38,378.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $34.33 | $31.35 | $2.98 | 67,170.0 | +4.29% |
| 2025-10 | $33.89 | $32.77 | $1.12 | 112,745.0 | -3.15% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):