Stockscreener 앱 받기
47.33
4.92%
2.22
시간 외 거래:
47.54
0.21
+0.44%
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $47.88 | $46.54 | $1.34 | 7,769,461.0 | +4.92% |
| 2024-11-15 | $46.16 | $45.00 | $1.16 | 4,668,567.0 | -0.55% |
| 2024-11-14 | $45.71 | $44.76 | $0.95 | 6,221,709.0 | +0.51% |
| 2024-11-13 | $46.82 | $45.09 | $1.73 | 4,710,280.0 | -1.85% |
| 2024-11-12 | $46.68 | $45.41 | $1.27 | 9,016,379.0 | -1.90% |
| 2024-11-11 | $48.11 | $45.91 | $2.20 | 11,114,388.0 | -5.35% |
| 2024-11-08 | $50.06 | $48.86 | $1.20 | 6,590,804.0 | -1.59% |
| 2024-11-07 | $50.57 | $48.98 | $1.59 | 5,684,505.0 | +2.69% |
| 2024-11-06 | $49.59 | $47.66 | $1.93 | 8,946,234.0 | -3.43% |
| 2024-11-05 | $51.62 | $50.47 | $1.15 | 5,085,989.0 | +0.18% |
| 2024-11-04 | $51.56 | $50.51 | $1.05 | 2,871,880.0 | -0.37% |
| 2024-11-01 | $52.18 | $50.80 | $1.38 | 3,387,323.0 | -1.43% |
| 2024-10-31 | $52.27 | $50.73 | $1.54 | 5,974,169.0 | -2.72% |
| 2024-10-30 | $53.68 | $52.23 | $1.45 | 3,836,256.0 | -1.39% |
| 2024-10-29 | $53.87 | $52.91 | $0.955 | 4,403,648.0 | +2.15% |
| 2024-10-28 | $53.15 | $52.54 | $0.61 | 1,929,488.0 | -0.44% |
| 2024-10-25 | $53.97 | $52.67 | $1.29 | 5,051,396.0 | -1.69% |
| 2024-10-24 | $54.80 | $52.74 | $2.06 | 4,202,095.0 | -0.54% |
| 2024-10-23 | $54.68 | $53.48 | $1.20 | 5,802,868.0 | -2.31% |
| 2024-10-22 | $55.58 | $54.83 | $0.75 | 4,929,353.0 | +2.41% |
| 2024-10-21 | $55.25 | $53.91 | $1.34 | 4,206,566.0 | +0.33% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 연도별 가격 이력
이 심층 분석에서는 Vaneck Junior Gold Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Junior Gold Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.18 | $44.76 | $7.42 | 83,836,980.0 | -8.24% |
| 2024-10 | $55.58 | $46.71 | $8.87 | 98,827,385.0 | +5.68% |
| 2024-09 | $51.74 | $42.51 | $9.23 | 109,061,985.0 | +6.18% |
| 2024-08 | $48.47 | $40.26 | $8.21 | 100,067,529.0 | -0.43% |
| 2024-07 | $49.13 | $41.62 | $7.51 | 91,672,495.0 | +9.62% |
| 2024-06 | $45.51 | $40.91 | $4.59 | 89,337,143.0 | -6.67% |
| 2024-05 | $47.25 | $40.19 | $7.06 | 127,567,629.0 | +11.54% |
| 2024-04 | $44.70 | $38.79 | $5.91 | 185,093,147.0 | +4.44% |
| 2024-03 | $38.90 | $31.73 | $7.17 | 147,870,484.0 | +21.52% |
| 2024-02 | $35.24 | $30.89 | $4.36 | 122,318,298.0 | -5.68% |
| 2024-01 | $38.23 | $33.32 | $4.91 | 144,807,968.0 | -10.84% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.82 | $34.93 | $4.89 | 151,466,965.0 | -1.61% |
| 2023-11 | $38.56 | $32.56 | $6.00 | 168,355,153.0 | +15.57% |
| 2023-10 | $35.63 | $30.46 | $5.17 | 164,872,439.0 | +3.44% |
| 2023-09 | $36.80 | $31.66 | $5.14 | 117,594,886.0 | -10.45% |
| 2023-08 | $37.08 | $32.98 | $4.10 | 133,427,372.0 | -4.43% |
| 2023-07 | $39.70 | $34.40 | $5.30 | 109,567,153.0 | +5.61% |
| 2023-06 | $38.95 | $33.95 | $5.00 | 106,865,358.0 | -3.98% |
| 2023-05 | $42.65 | $35.79 | $6.86 | 118,131,940.0 | -6.57% |
| 2023-04 | $43.89 | $39.13 | $4.76 | 111,691,072.0 | +0.63% |
| 2023-03 | $40.23 | $32.25 | $7.98 | 178,038,999.0 | +16.90% |
| 2023-02 | $40.27 | $32.45 | $7.82 | 104,810,948.0 | -13.25% |
| 2023-01 | $41.16 | $36.32 | $4.84 | 109,160,912.0 | +9.26% |
Vaneck Junior Gold Miners Etf 주식 (GDXJ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.61 | $33.89 | $3.72 | 127,067,018.0 | -0.20% |
| 2022-11 | $35.96 | $27.85 | $8.11 | 174,677,604.0 | +21.08% |
| 2022-10 | $32.34 | $27.62 | $4.72 | 170,473,038.0 | +0.14% |
| 2022-09 | $32.20 | $25.80 | $6.40 | 199,514,478.0 | -0.51% |
| 2022-08 | $35.26 | $29.37 | $5.89 | 154,897,568.0 | -11.77% |
| 2022-07 | $33.74 | $28.88 | $4.86 | 160,669,378.0 | +4.88% |
| 2022-06 | $42.19 | $31.94 | $10.25 | 148,119,401.0 | -18.39% |
| 2022-05 | $44.42 | $35.08 | $9.34 | 150,699,225.0 | -8.71% |
| 2022-04 | $51.92 | $42.17 | $9.75 | 130,420,712.0 | -8.36% |
| 2022-03 | $50.29 | $43.43 | $6.86 | 209,642,433.0 | +8.67% |
| 2022-02 | $45.16 | $37.42 | $7.73 | 154,596,793.0 | +12.52% |
| 2022-01 | $43.40 | $36.55 | $6.85 | 168,886,404.0 | -8.59% |
0.46%
자본화:
|
볼륨(24시간):