Stockscreener 앱 받기
26.53
1.45%
-0.4211
Vaneck Green Metals Etf 주식 (GMET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $27.11 | $26.22 | $0.89 | 1,972.0 | -1.38% |
| 2025-09-03 | $27.31 | $26.68 | $0.6254 | 4,423.0 | +0.56% |
| 2025-09-02 | $26.80 | $26.36 | $0.439 | 4,520.0 | -0.17% |
| 2025-08-29 | $26.85 | $26.80 | $0.046 | 1,516.0 | +0.54% |
| 2025-08-28 | $26.93 | $26.41 | $0.52 | 3,497.0 | +0.72% |
| 2025-08-27 | $26.66 | $26.36 | $0.30 | 4,637.0 | -0.02% |
| 2025-08-26 | $26.52 | $26.52 | $0.010 | 200.0 | +0.18% |
| 2025-08-25 | $27.30 | $26.15 | $1.15 | 5,963.0 | +1.14% |
| 2025-08-22 | $26.53 | $26.17 | $0.36 | 2,998.0 | +1.41% |
| 2025-08-21 | $25.90 | $25.63 | $0.27 | 2,204.0 | +0.51% |
| 2025-08-20 | $25.68 | $25.51 | $0.165 | 760.0 | -0.08% |
| 2025-08-19 | $26.10 | $25.34 | $0.76 | 10,555.0 | -1.65% |
| 2025-08-18 | $26.19 | $26.06 | $0.1265 | 1,691.0 | -0.32% |
| 2025-08-15 | $26.25 | $26.16 | $0.0902 | 1,028.0 | +0.70% |
| 2025-08-14 | $26.03 | $25.82 | $0.2066 | 1,436.0 | -0.89% |
| 2025-08-13 | $26.30 | $26.15 | $0.15 | 1,382.0 | +0.66% |
| 2025-08-12 | $26.09 | $26.09 | $0.00 | 146.0 | +1.43% |
| 2025-08-11 | $25.86 | $25.72 | $0.1396 | 534.0 | -0.59% |
| 2025-08-08 | $25.90 | $25.21 | $0.69 | 2,138.0 | +2.69% |
| 2025-08-07 | $25.20 | $25.14 | $0.056 | 325.0 | +2.08% |
| 2025-08-06 | $24.68 | $24.47 | $0.213 | 6,842.0 | +0.63% |
| 2025-08-05 | $24.54 | $24.53 | $0.0071 | 962.0 | +0.65% |
Vaneck Green Metals Etf 주식 (GMET) 연도별 가격 이력
이 심층 분석에서는 Vaneck Green Metals Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Green Metals Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Green Metals Etf 주식 (GMET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $27.31 | $26.22 | $1.09 | 10,915.0 | -0.99% |
| 2025-08 | $27.30 | $24.04 | $3.26 | 51,014.0 | +11.37% |
| 2025-07 | $26.30 | $23.93 | $2.37 | 58,138.0 | +0.74% |
| 2025-06 | $24.09 | $21.42 | $2.66 | 30,778.0 | +10.45% |
| 2025-05 | $22.02 | $20.33 | $1.69 | 37,425.0 | +7.07% |
| 2025-04 | $22.87 | $16.78 | $6.09 | 39,094.0 | -3.18% |
| 2025-03 | $22.92 | $20.63 | $2.29 | 31,900.0 | +0.41% |
| 2025-02 | $22.65 | $20.58 | $2.07 | 39,182.0 | -1.36% |
| 2025-01 | $22.43 | $20.90 | $1.53 | 34,656.0 | +1.28% |
Vaneck Green Metals Etf 주식 (GMET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.77 | $20.85 | $3.92 | 62,400.0 | -11.47% |
| 2024-11 | $26.19 | $23.17 | $3.02 | 94,992.0 | -2.46% |
| 2024-10 | $26.47 | $24.22 | $2.25 | 77,242.0 | -5.12% |
| 2024-09 | $25.96 | $20.86 | $5.10 | 84,767.0 | +10.50% |
| 2024-08 | $23.84 | $21.22 | $2.62 | 152,291.0 | -3.46% |
| 2024-07 | $26.02 | $23.01 | $3.00 | 51,077.0 | -1.20% |
| 2024-06 | $26.82 | $23.92 | $2.90 | 95,291.0 | -9.84% |
| 2024-05 | $28.97 | $25.79 | $3.18 | 125,997.0 | +3.86% |
| 2024-04 | $26.88 | $24.18 | $2.70 | 130,705.0 | +8.09% |
| 2024-03 | $24.04 | $21.01 | $3.03 | 121,059.0 | +10.89% |
| 2024-02 | $21.78 | $20.47 | $1.31 | 122,652.0 | +0.56% |
| 2024-01 | $24.19 | $21.00 | $3.19 | 134,381.0 | -11.59% |
Vaneck Green Metals Etf 주식 (GMET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.71 | $21.96 | $2.75 | 152,482.0 | +7.41% |
| 2023-11 | $23.45 | $21.55 | $1.90 | 84,429.0 | +2.28% |
| 2023-10 | $24.87 | $22.05 | $2.82 | 236,314.0 | +0.00% |
0.54%
자본화:
|
볼륨(24시간):