Stockscreener 앱 받기
41.68
8.84%
-4.04
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $44.57 | $41.45 | $3.12 | 59,764,898.0 | -8.84% |
| 2025-04-03 | $46.71 | $43.53 | $3.18 | 30,422,499.0 | -0.09% |
| 2025-04-02 | $46.01 | $45.12 | $0.89 | 15,465,188.0 | -0.09% |
| 2025-04-01 | $46.26 | $45.34 | $0.92 | 17,072,677.0 | -0.37% |
| 2025-03-31 | $46.09 | $44.50 | $1.59 | 21,919,605.0 | +0.88% |
| 2025-03-28 | $46.94 | $45.44 | $1.50 | 21,313,658.0 | -0.42% |
| 2025-03-27 | $45.90 | $44.92 | $0.9749 | 16,429,066.0 | +2.44% |
| 2025-03-26 | $45.29 | $44.56 | $0.73 | 10,061,644.0 | -0.78% |
| 2025-03-25 | $45.62 | $44.86 | $0.76 | 16,049,140.0 | +1.74% |
| 2025-03-24 | $44.76 | $44.19 | $0.575 | 14,133,443.0 | -0.56% |
| 2025-03-21 | $44.63 | $43.84 | $0.79 | 18,143,311.0 | -1.46% |
| 2025-03-20 | $45.34 | $44.38 | $0.955 | 10,066,537.0 | -0.15% |
| 2025-03-19 | $45.27 | $44.54 | $0.735 | 16,547,437.0 | +0.85% |
| 2025-03-18 | $45.65 | $44.69 | $0.955 | 21,177,307.0 | +0.63% |
| 2025-03-17 | $44.63 | $43.77 | $0.86 | 17,592,429.0 | +2.13% |
| 2025-03-14 | $43.87 | $43.21 | $0.66 | 23,381,982.0 | +1.00% |
| 2025-03-13 | $43.54 | $42.07 | $1.47 | 30,396,783.0 | +3.13% |
| 2025-03-12 | $42.11 | $41.22 | $0.89 | 15,930,056.0 | +0.14% |
| 2025-03-11 | $42.04 | $40.85 | $1.19 | 21,372,060.0 | +3.28% |
| 2025-03-10 | $41.60 | $40.20 | $1.40 | 20,284,262.0 | -2.71% |
| 2025-03-07 | $42.31 | $40.92 | $1.39 | 16,739,235.0 | +0.68% |
| 2025-03-06 | $41.94 | $41.05 | $0.885 | 15,651,823.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $46.71 | $41.45 | $5.26 | 182,490,160.0 | -9.33% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):