Stockscreener 앱 받기
109.13
0.11%
-0.12
Vaneck Video Gaming And Esports Etf 주식 (ESPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $109.6 | $109.0 | $0.555 | 14,130.0 | -0.09% |
| 2025-12-04 | $109.6 | $109.1 | $0.55 | 14,906.0 | -0.25% |
| 2025-12-03 | $109.6 | $109.2 | $0.4299 | 21,384.0 | -0.50% |
| 2025-12-02 | $110.4 | $109.9 | $0.5699 | 18,005.0 | -0.60% |
| 2025-12-01 | $110.9 | $110.0 | $0.89 | 23,480.0 | +0.10% |
| 2025-11-28 | $110.7 | $110.2 | $0.4654 | 12,846.0 | +0.70% |
| 2025-11-26 | $110.2 | $109.3 | $0.86 | 21,161.0 | +0.35% |
| 2025-11-25 | $109.6 | $108.6 | $1.00 | 12,461.0 | +0.10% |
| 2025-11-24 | $109.5 | $108.2 | $1.29 | 25,444.0 | +1.73% |
| 2025-11-21 | $108.2 | $106.8 | $1.47 | 94,023.0 | +1.91% |
| 2025-11-20 | $108.1 | $105.3 | $2.83 | 44,466.0 | -1.82% |
| 2025-11-19 | $107.9 | $107.2 | $0.78 | 40,323.0 | -1.04% |
| 2025-11-18 | $109.1 | $107.8 | $1.29 | 238,428.0 | -0.31% |
| 2025-11-17 | $110.0 | $108.5 | $1.45 | 28,713.0 | -1.56% |
| 2025-11-14 | $111.5 | $109.9 | $1.58 | 28,285.0 | -0.21% |
| 2025-11-13 | $112.3 | $110.4 | $1.90 | 41,968.0 | -1.68% |
| 2025-11-12 | $113.1 | $112.6 | $0.52 | 14,087.0 | -0.21% |
| 2025-11-11 | $113.2 | $112.6 | $0.63 | 36,050.0 | +0.31% |
| 2025-11-10 | $112.7 | $112.1 | $0.635 | 21,085.0 | +0.79% |
| 2025-11-07 | $111.9 | $110.5 | $1.41 | 36,917.0 | -0.42% |
| 2025-11-06 | $113.2 | $112.1 | $1.09 | 16,560.0 | -0.90% |
| 2025-11-05 | $113.5 | $112.5 | $0.96 | 17,644.0 | +0.74% |
Vaneck Video Gaming And Esports Etf 주식 (ESPO) 연도별 가격 이력
이 심층 분석에서는 Vaneck Video Gaming And Esports Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Video Gaming And Esports Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Video Gaming And Esports Etf 주식 (ESPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $110.9 | $109.0 | $1.88 | 91,905.0 | -1.34% |
| 2025-11 | $114.1 | $105.3 | $8.77 | 951,846.0 | -2.68% |
| 2025-10 | $123.0 | $112.2 | $10.74 | 1,600,867.0 | -6.22% |
| 2025-09 | $122.5 | $111.2 | $11.34 | 1,149,355.0 | +6.16% |
| 2025-08 | $116.0 | $105.6 | $10.42 | 582,995.0 | +6.19% |
| 2025-07 | $109.8 | $104.0 | $5.76 | 572,470.0 | -1.83% |
| 2025-06 | $109.5 | $101.7 | $7.85 | 646,244.0 | +8.17% |
| 2025-05 | $103.2 | $94.62 | $8.56 | 707,992.0 | +7.13% |
| 2025-04 | $94.88 | $77.91 | $16.97 | 805,189.0 | +9.56% |
| 2025-03 | $92.88 | $84.61 | $8.27 | 469,011.0 | -4.57% |
| 2025-02 | $97.45 | $86.01 | $11.44 | 1,002,986.0 | +3.72% |
| 2025-01 | $88.33 | $81.00 | $7.33 | 498,767.0 | +4.55% |
Vaneck Video Gaming And Esports Etf 주식 (ESPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.58 | $82.40 | $7.18 | 412,031.0 | -0.77% |
| 2024-11 | $84.91 | $74.13 | $10.78 | 340,027.0 | +13.59% |
| 2024-10 | $77.37 | $72.61 | $4.76 | 315,503.0 | -1.95% |
| 2024-09 | $77.08 | $68.05 | $9.03 | 460,976.0 | +7.79% |
| 2024-08 | $71.22 | $60.91 | $10.31 | 398,259.0 | +3.95% |
| 2024-07 | $70.90 | $65.91 | $4.99 | 353,399.0 | +1.48% |
| 2024-06 | $69.50 | $65.21 | $4.29 | 260,670.0 | +2.99% |
| 2024-05 | $69.00 | $59.71 | $9.29 | 350,814.0 | +8.05% |
| 2024-04 | $62.50 | $57.84 | $4.66 | 264,319.0 | -3.82% |
| 2024-03 | $65.22 | $58.71 | $6.51 | 315,898.0 | +1.49% |
| 2024-02 | $62.10 | $57.13 | $4.97 | 464,401.0 | +7.94% |
| 2024-01 | $58.67 | $54.54 | $4.13 | 344,679.0 | +0.60% |
Vaneck Video Gaming And Esports Etf 주식 (ESPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.27 | $54.14 | $3.13 | 275,069.0 | +2.70% |
| 2023-11 | $56.00 | $49.98 | $6.02 | 282,187.0 | +10.11% |
| 2023-10 | $53.07 | $49.03 | $4.04 | 263,818.0 | -2.70% |
| 2023-09 | $54.80 | $50.00 | $4.80 | 287,042.0 | -4.85% |
| 2023-08 | $58.37 | $51.71 | $6.66 | 376,458.0 | -7.64% |
| 2023-07 | $59.12 | $53.72 | $5.40 | 656,971.0 | +5.24% |
| 2023-06 | $57.73 | $52.88 | $4.85 | 627,341.0 | +6.27% |
| 2023-05 | $53.75 | $49.59 | $4.16 | 678,500.0 | +2.96% |
| 2023-04 | $53.37 | $49.67 | $3.70 | 943,507.0 | -3.65% |
| 2023-03 | $52.88 | $47.06 | $5.82 | 390,707.0 | +0.00% |
0.13%
자본화:
|
볼륨(24시간):