Stockscreener 앱 받기
71.30
1.05%
-0.76
시간 외 거래:
70.76
-0.54
-0.76%
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $72.44 | $70.72 | $1.71 | 15,588,919.0 | -1.05% |
| 2025-10-31 | $72.92 | $71.15 | $1.77 | 20,826,445.0 | -1.15% |
| 2025-10-30 | $73.06 | $70.51 | $2.55 | 25,017,491.0 | +2.57% |
| 2025-10-29 | $73.00 | $70.70 | $2.30 | 33,531,548.0 | +0.07% |
| 2025-10-28 | $71.23 | $68.42 | $2.81 | 28,551,993.0 | +1.59% |
| 2025-10-27 | $71.38 | $68.13 | $3.25 | 50,583,432.0 | -3.97% |
| 2025-10-24 | $74.01 | $72.15 | $1.86 | 24,441,118.0 | -1.34% |
| 2025-10-23 | $74.68 | $73.59 | $1.09 | 25,622,531.0 | +1.15% |
| 2025-10-22 | $73.32 | $70.28 | $3.04 | 48,322,104.0 | +0.22% |
| 2025-10-21 | $74.99 | $72.13 | $2.86 | 71,096,628.0 | -9.42% |
| 2025-10-20 | $81.02 | $79.00 | $2.01 | 29,395,413.0 | +2.07% |
| 2025-10-17 | $82.42 | $77.17 | $5.24 | 70,429,209.0 | -6.76% |
| 2025-10-16 | $85.08 | $81.72 | $3.36 | 39,546,841.0 | +3.65% |
| 2025-10-15 | $81.74 | $79.24 | $2.50 | 31,149,329.0 | +3.85% |
| 2025-10-14 | $79.40 | $77.61 | $1.79 | 20,089,634.0 | -1.16% |
| 2025-10-13 | $79.45 | $77.96 | $1.50 | 26,007,574.0 | +4.74% |
| 2025-10-10 | $76.62 | $75.08 | $1.54 | 24,733,881.0 | +0.22% |
| 2025-10-09 | $79.33 | $74.58 | $4.75 | 40,873,538.0 | -4.47% |
| 2025-10-08 | $79.15 | $77.59 | $1.56 | 25,547,019.0 | +2.83% |
| 2025-10-07 | $78.69 | $76.69 | $2.00 | 21,581,424.0 | -2.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $72.44 | $70.72 | $1.71 | 31,177,838.0 | -1.05% |
| 2025-10 | $85.08 | $68.13 | $16.95 | 762,994,480.0 | -5.68% |
| 2025-09 | $77.17 | $63.20 | $13.97 | 520,659,677.0 | +20.94% |
| 2025-08 | $63.23 | $51.94 | $11.29 | 350,237,686.0 | +22.33% |
| 2025-07 | $54.78 | $50.34 | $4.44 | 399,213,910.0 | -0.81% |
| 2025-06 | $54.70 | $50.32 | $4.38 | 426,139,060.0 | +2.78% |
| 2025-05 | $50.84 | $45.10 | $5.74 | 458,718,899.0 | +3.35% |
| 2025-04 | $53.25 | $40.26 | $12.99 | 591,072,936.0 | +6.61% |
| 2025-03 | $46.94 | $39.51 | $7.43 | 367,105,775.0 | +15.74% |
| 2025-02 | $42.66 | $38.58 | $4.08 | 354,548,003.0 | +1.95% |
| 2025-01 | $39.73 | $34.44 | $5.29 | 325,467,116.0 | +14.89% |
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.17 | $33.42 | $5.75 | 329,379,214.0 | -10.33% |
| 2024-11 | $40.81 | $35.19 | $5.62 | 470,261,712.0 | -6.64% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):