Stockscreener 앱 받기
38.28
0.37%
0.14
시간 외 거래:
38.28
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $38.57 | $38.02 | $0.55 | 17,882,529.0 | +0.37% |
| 2024-11-21 | $38.20 | $37.59 | $0.61 | 21,222,036.0 | +1.11% |
| 2024-11-20 | $37.85 | $37.51 | $0.345 | 16,093,506.0 | -0.42% |
| 2024-11-19 | $37.93 | $37.22 | $0.7149 | 22,634,763.0 | +2.32% |
| 2024-11-18 | $37.28 | $36.48 | $0.81 | 32,654,696.0 | +4.25% |
| 2024-11-15 | $36.18 | $35.40 | $0.78 | 20,367,966.0 | -0.59% |
| 2024-11-14 | $35.97 | $35.19 | $0.7799 | 31,956,058.0 | +0.45% |
| 2024-11-13 | $36.63 | $35.56 | $1.07 | 24,728,355.0 | -1.52% |
| 2024-11-12 | $36.45 | $35.67 | $0.785 | 37,092,196.0 | -1.69% |
| 2024-11-11 | $37.73 | $36.19 | $1.54 | 45,073,132.0 | -5.87% |
| 2024-11-08 | $39.34 | $38.63 | $0.71 | 22,807,784.0 | -1.39% |
| 2024-11-07 | $39.80 | $38.73 | $1.07 | 26,640,369.0 | +2.41% |
| 2024-11-06 | $38.98 | $37.56 | $1.42 | 43,505,843.0 | -3.66% |
| 2024-11-05 | $40.53 | $39.87 | $0.66 | 16,555,667.0 | +0.53% |
| 2024-11-04 | $40.37 | $39.70 | $0.67 | 13,137,973.0 | +0.13% |
| 2024-11-01 | $40.81 | $39.85 | $0.965 | 14,145,645.0 | -1.21% |
| 2024-10-31 | $40.89 | $39.87 | $1.02 | 27,682,516.0 | -2.82% |
| 2024-10-30 | $41.95 | $41.03 | $0.925 | 17,950,783.0 | -1.21% |
| 2024-10-29 | $42.12 | $41.48 | $0.645 | 19,702,449.0 | +1.60% |
| 2024-10-28 | $41.63 | $41.23 | $0.40 | 14,546,885.0 | -0.48% |
| 2024-10-25 | $42.16 | $41.41 | $0.755 | 20,840,231.0 | -1.35% |
| 2024-10-24 | $43.51 | $41.40 | $2.11 | 31,852,463.0 | -2.61% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $40.81 | $35.19 | $5.62 | 424,381,047.0 | -5.11% |
| 2024-10 | $44.22 | $38.17 | $6.05 | 449,374,831.0 | +1.31% |
| 2024-09 | $41.95 | $36.22 | $5.73 | 426,561,886.0 | +3.11% |
| 2024-08 | $39.97 | $33.87 | $6.10 | 368,520,151.0 | +1.82% |
| 2024-07 | $39.41 | $33.65 | $5.76 | 392,311,416.0 | +11.79% |
| 2024-06 | $36.03 | $32.84 | $3.20 | 382,093,284.0 | -3.88% |
| 2024-05 | $37.47 | $32.93 | $4.54 | 471,712,393.0 | +6.55% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):