Stockscreener 앱 받기
96.39
1.22%
-1.205
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $96.93 | $92.85 | $4.08 | 14,992,857.0 | -1.22% |
| 2026-05-11 | $98.74 | $95.29 | $3.45 | 24,088,687.0 | +3.18% |
| 2026-05-08 | $95.30 | $92.75 | $2.55 | 19,317,595.0 | +3.13% |
| 2026-05-07 | $96.11 | $91.63 | $4.48 | 26,762,189.0 | -0.78% |
| 2026-05-06 | $93.08 | $90.44 | $2.64 | 35,074,262.0 | +7.73% |
| 2026-05-05 | $87.70 | $85.72 | $1.98 | 10,535,062.0 | +0.19% |
| 2026-05-04 | $87.35 | $85.46 | $1.89 | 15,344,530.0 | -1.68% |
| 2026-05-01 | $89.07 | $87.00 | $2.07 | 12,304,905.0 | -1.34% |
| 2026-04-30 | $89.44 | $87.42 | $2.02 | 23,087,973.0 | +2.40% |
| 2026-04-29 | $87.65 | $85.93 | $1.72 | 20,475,848.0 | -2.62% |
| 2026-04-28 | $90.63 | $88.11 | $2.52 | 25,069,982.0 | -4.37% |
| 2026-04-27 | $93.47 | $92.12 | $1.35 | 11,971,280.0 | -1.85% |
| 2026-04-24 | $94.51 | $92.22 | $2.30 | 16,957,567.0 | +2.33% |
| 2026-04-23 | $94.00 | $90.20 | $3.80 | 27,483,473.0 | -2.42% |
| 2026-04-22 | $95.76 | $94.04 | $1.72 | 14,353,668.0 | +1.60% |
| 2026-04-21 | $98.48 | $92.69 | $5.79 | 31,386,341.0 | -6.19% |
| 2026-04-20 | $99.55 | $98.10 | $1.45 | 11,693,133.0 | -1.21% |
| 2026-04-17 | $102.4 | $99.39 | $3.00 | 21,733,280.0 | +2.74% |
| 2026-04-16 | $99.10 | $97.35 | $1.75 | 13,726,950.0 | -0.11% |
| 2026-04-15 | $100.4 | $97.68 | $2.75 | 16,516,438.0 | -2.96% |
| 2026-04-14 | $101.6 | $99.42 | $2.15 | 15,818,341.0 | +1.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $98.74 | $85.46 | $13.28 | 158,420,087.0 | +9.20% |
| 2026-04 | $102.4 | $85.93 | $16.46 | 409,502,335.0 | -3.79% |
| 2026-03 | $117.2 | $78.74 | $38.44 | 732,267,402.0 | -20.78% |
| 2026-02 | $116.0 | $92.00 | $23.99 | 494,107,813.0 | +22.97% |
| 2026-01 | $113.5 | $83.23 | $30.27 | 615,311,712.0 | +9.83% |
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $91.67 | $79.07 | $12.60 | 447,353,010.0 | +4.34% |
| 2025-11 | $83.28 | $68.20 | $15.08 | 464,687,770.0 | +15.50% |
| 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% |
0.11%
0.70%
자본화:
|
볼륨(24시간):