Stockscreener 앱 받기
34.42
0.76%
0.259
시간 외 거래:
34.42
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $34.42 | $34.15 | $0.27 | 9,990.0 | +0.76% |
| 2024-11-04 | $34.27 | $34.15 | $0.1227 | 1,554.0 | -0.11% |
| 2024-11-01 | $34.58 | $34.18 | $0.40 | 6,043.0 | -0.38% |
| 2024-10-31 | $34.49 | $34.33 | $0.16 | 7,461.0 | +0.20% |
| 2024-10-30 | $34.26 | $34.21 | $0.047 | 2,545.0 | +0.23% |
| 2024-10-29 | $34.26 | $34.18 | $0.0775 | 715.0 | -0.81% |
| 2024-10-28 | $34.49 | $34.43 | $0.0595 | 3,363.0 | +0.32% |
| 2024-10-25 | $34.67 | $34.35 | $0.3189 | 16,886.0 | -0.79% |
| 2024-10-24 | $34.62 | $34.57 | $0.0534 | 1,669.0 | -0.05% |
| 2024-10-23 | $34.64 | $34.51 | $0.1302 | 892.0 | -0.45% |
| 2024-10-22 | $34.81 | $34.61 | $0.20 | 1,230.0 | +0.25% |
| 2024-10-21 | $34.99 | $34.71 | $0.2801 | 2,904.0 | -0.94% |
| 2024-10-18 | $35.04 | $35.04 | $0.00 | 534.0 | +0.12% |
| 2024-10-17 | $35.02 | $34.99 | $0.03 | 581.0 | +0.04% |
| 2024-10-16 | $35.03 | $34.84 | $0.19 | 2,403.0 | +0.38% |
| 2024-10-15 | $35.05 | $34.85 | $0.1975 | 2,112.0 | -0.23% |
| 2024-10-14 | $34.95 | $34.92 | $0.0311 | 1,740.0 | +0.46% |
| 2024-10-11 | $34.78 | $34.65 | $0.13 | 4,899.0 | +0.72% |
| 2024-10-10 | $34.56 | $34.48 | $0.08 | 3,442.0 | -0.16% |
| 2024-10-09 | $34.57 | $34.31 | $0.2657 | 2,220.0 | +0.83% |
| 2024-10-08 | $34.37 | $34.29 | $0.0815 | 1,063.0 | -0.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.58 | $34.15 | $0.43 | 27,577.0 | +0.26% |
| 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% |
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.28 | $31.61 | $1.67 | 367,313.0 | -2.67% |
| 2022-11 | $32.67 | $29.80 | $2.87 | 409,485.0 | +7.05% |
| 2022-10 | $30.64 | $27.39 | $3.25 | 260,435.0 | +10.02% |
| 2022-09 | $30.88 | $27.74 | $3.14 | 160,808.0 | -7.45% |
| 2022-08 | $32.03 | $29.97 | $2.06 | 168,520.0 | -3.16% |
| 2022-07 | $30.96 | $29.39 | $1.57 | 207,143.0 | +2.52% |
| 2022-06 | $32.39 | $28.95 | $3.45 | 658,626.0 | -6.47% |
| 2022-05 | $32.43 | $30.45 | $1.98 | 146,225.0 | +3.13% |
| 2022-04 | $33.45 | $31.30 | $2.15 | 226,451.0 | -3.95% |
| 2022-03 | $32.84 | $30.86 | $1.98 | 185,815.0 | +3.32% |
| 2022-02 | $32.26 | $30.30 | $1.96 | 209,158.0 | -1.57% |
| 2022-01 | $32.87 | $30.96 | $1.91 | 439,856.0 | -0.27% |
1.06%
자본화:
|
볼륨(24시간):