Stockscreener 앱 받기
36.87
3.39%
+1.21
VanEck Gold Miners ETF 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $36.89 | $36.00 | $0.89 | 38,382,538.0 | +3.39% |
| 2024-05-16 | $35.89 | $35.33 | $0.56 | 18,123,016.0 | -0.70% |
| 2024-05-15 | $36.11 | $35.06 | $1.05 | 24,360,591.0 | +1.44% |
| 2024-05-14 | $35.46 | $35.04 | $0.42 | 14,077,898.0 | +1.29% |
| 2024-05-13 | $35.45 | $34.67 | $0.7775 | 17,341,959.0 | -0.85% |
| 2024-05-10 | $35.88 | $35.23 | $0.65 | 19,966,689.0 | -0.31% |
| 2024-05-09 | $35.43 | $34.44 | $0.99 | 29,568,468.0 | +3.51% |
| 2024-05-08 | $34.47 | $33.74 | $0.73 | 16,476,267.0 | -0.03% |
| 2024-05-07 | $34.27 | $33.91 | $0.35 | 9,485,892.0 | -0.12% |
| 2024-05-06 | $34.47 | $34.10 | $0.3698 | 21,025,740.0 | +2.30% |
| 2024-05-03 | $33.89 | $33.15 | $0.745 | 22,982,681.0 | -0.42% |
| 2024-05-02 | $33.81 | $32.93 | $0.8849 | 20,896,423.0 | +0.78% |
| 2024-05-01 | $34.20 | $33.10 | $1.10 | 29,727,556.0 | +0.57% |
| 2024-04-30 | $33.99 | $33.10 | $0.89 | 40,893,535.0 | -4.72% |
| 2024-04-29 | $34.96 | $34.07 | $0.89 | 16,972,134.0 | +0.55% |
| 2024-04-26 | $34.95 | $34.29 | $0.66 | 21,490,690.0 | +0.73% |
| 2024-04-25 | $34.50 | $32.95 | $1.55 | 45,705,417.0 | +3.65% |
| 2024-04-24 | $33.21 | $32.79 | $0.4161 | 15,553,943.0 | +0.21% |
| 2024-04-23 | $33.15 | $32.20 | $0.9489 | 24,555,455.0 | +1.60% |
| 2024-04-22 | $33.19 | $32.43 | $0.76 | 40,516,408.0 | -4.52% |
| 2024-04-19 | $34.31 | $33.70 | $0.61 | 19,477,175.0 | +0.95% |
| 2024-04-18 | $34.09 | $33.45 | $0.635 | 17,751,277.0 | +0.60% |
VanEck Gold Miners ETF 주식 (GDX) 연도별 가격 이력
이 심층 분석에서는 VanEck Gold Miners ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Gold Miners ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Gold Miners ETF 주식 (GDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $36.89 | $32.93 | $3.96 | 320,798,256.0 | +11.29% |
| 2024-04 | $35.74 | $31.71 | $4.03 | 678,668,833.0 | +4.78% |
| 2024-03 | $31.78 | $26.30 | $5.48 | 566,063,101.0 | +19.95% |
| 2024-02 | $29.14 | $25.67 | $3.47 | 469,191,374.0 | -5.65% |
| 2024-01 | $31.24 | $27.23 | $4.01 | 451,114,965.0 | -9.90% |
VanEck Gold Miners ETF 주식 (GDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.35 | $28.67 | $3.68 | 503,182,621.0 | -0.99% |
| 2023-11 | $31.39 | $27.02 | $4.37 | 495,970,926.0 | +11.82% |
| 2023-10 | $30.16 | $25.62 | $4.54 | 515,595,375.0 | +4.09% |
| 2023-09 | $30.13 | $26.62 | $3.51 | 364,563,210.0 | -8.03% |
| 2023-08 | $30.87 | $27.27 | $3.60 | 386,247,748.0 | -6.84% |
| 2023-07 | $32.92 | $28.91 | $4.01 | 394,897,911.0 | +4.32% |
| 2023-06 | $32.29 | $28.76 | $3.53 | 391,771,270.0 | -2.59% |
| 2023-05 | $36.26 | $30.11 | $6.15 | 464,446,186.0 | -7.95% |
| 2023-04 | $36.10 | $32.24 | $3.86 | 431,710,025.0 | +3.80% |
| 2023-03 | $32.73 | $26.59 | $6.14 | 655,625,795.0 | +17.59% |
| 2023-02 | $33.00 | $26.64 | $6.36 | 408,254,604.0 | -14.08% |
| 2023-01 | $33.34 | $29.25 | $4.09 | 461,283,020.0 | +11.72% |
VanEck Gold Miners ETF 주식 (GDX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.45 | $27.55 | $2.90 | 527,113,876.0 | -1.34% |
| 2022-11 | $29.24 | $22.58 | $6.66 | 654,209,282.0 | +20.24% |
| 2022-10 | $26.11 | $22.49 | $3.62 | 506,743,167.0 | +0.17% |
| 2022-09 | $25.71 | $21.52 | $4.19 | 599,338,104.0 | +1.34% |
| 2022-08 | $27.58 | $23.80 | $3.78 | 452,913,616.0 | -9.40% |
| 2022-07 | $28.37 | $24.38 | $4.00 | 468,704,800.0 | -4.05% |
| 2022-06 | $33.52 | $27.32 | $6.20 | 431,826,082.0 | -13.71% |
| 2022-05 | $36.17 | $29.66 | $6.51 | 476,982,428.0 | -9.32% |
| 2022-04 | $41.60 | $34.57 | $7.03 | 481,523,237.0 | -8.76% |
| 2022-03 | $40.26 | $34.69 | $5.57 | 670,640,138.0 | +11.55% |
| 2022-02 | $36.07 | $29.94 | $6.13 | 499,791,050.0 | +13.73% |
| 2022-01 | $33.19 | $28.87 | $4.32 | 501,333,061.0 | -5.62% |
0.27%
0.02%
자본화:
|
볼륨(24시간):