Stockscreener 앱 받기
34.41
0.00%
0.00
시간 외 거래:
34.43
0.02
+0.06%
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $34.58 | $34.13 | $0.445 | 5,176,906.0 | +0.00% |
| 2024-12-23 | $34.48 | $33.88 | $0.6015 | 14,486,305.0 | -0.92% |
| 2024-12-20 | $35.12 | $34.44 | $0.68 | 27,678,753.0 | +0.99% |
| 2024-12-19 | $34.95 | $34.19 | $0.755 | 21,883,288.0 | -0.41% |
| 2024-12-18 | $36.09 | $34.36 | $1.73 | 28,324,438.0 | -4.59% |
| 2024-12-17 | $36.31 | $35.79 | $0.52 | 14,563,488.0 | -0.63% |
| 2024-12-16 | $36.90 | $36.29 | $0.61 | 11,165,103.0 | -0.63% |
| 2024-12-13 | $37.38 | $36.49 | $0.89 | 18,978,974.0 | -2.68% |
| 2024-12-12 | $38.42 | $37.62 | $0.805 | 22,188,153.0 | -3.66% |
| 2024-12-11 | $39.17 | $38.08 | $1.09 | 20,527,947.0 | +2.92% |
| 2024-12-10 | $38.52 | $37.91 | $0.61 | 13,289,840.0 | +0.18% |
| 2024-12-09 | $38.87 | $37.91 | $0.96 | 29,851,035.0 | +2.96% |
| 2024-12-06 | $37.41 | $36.74 | $0.665 | 13,371,021.0 | -1.89% |
| 2024-12-05 | $37.99 | $37.14 | $0.855 | 9,655,951.0 | -0.19% |
| 2024-12-04 | $38.01 | $37.55 | $0.465 | 7,696,436.0 | -0.27% |
| 2024-12-03 | $38.12 | $37.10 | $1.02 | 18,131,818.0 | +2.36% |
| 2024-12-02 | $37.37 | $36.71 | $0.66 | 15,657,734.0 | -2.20% |
| 2024-11-29 | $37.85 | $37.50 | $0.35 | 7,258,355.0 | +0.56% |
| 2024-11-27 | $37.97 | $37.32 | $0.65 | 15,111,787.0 | +0.43% |
| 2024-11-26 | $37.41 | $36.83 | $0.58 | 10,017,210.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $39.17 | $33.88 | $5.30 | 297,804,096.0 | -8.63% |
| 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% |
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% |
0.84%
자본화:
|
볼륨(24시간):