Stockscreener 앱 받기
51.40
0.52%
0.2683
시간 외 거래:
51.56
0.16
+0.31%
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-09 | $51.61 | $51.20 | $0.4085 | 6,561.0 | +0.52% |
| 2025-06-06 | $51.20 | $51.09 | $0.11 | 3,809.0 | +0.16% |
| 2025-06-05 | $51.31 | $51.05 | $0.2624 | 5,088.0 | +0.39% |
| 2025-06-04 | $51.26 | $50.85 | $0.4084 | 6,002.0 | -0.21% |
| 2025-06-03 | $51.00 | $50.92 | $0.0792 | 2,516.0 | +0.05% |
| 2025-06-02 | $50.97 | $50.45 | $0.52 | 18,947.0 | +1.40% |
| 2025-05-30 | $50.23 | $49.88 | $0.3466 | 1,429.0 | +0.06% |
| 2025-05-29 | $50.30 | $50.00 | $0.30 | 1,236.0 | +0.34% |
| 2025-05-28 | $50.37 | $50.03 | $0.3406 | 11,135.0 | -0.75% |
| 2025-05-27 | $50.45 | $50.29 | $0.155 | 3,238.0 | +0.45% |
| 2025-05-23 | $50.22 | $49.98 | $0.235 | 5,226.0 | +0.92% |
| 2025-05-22 | $49.84 | $49.46 | $0.3778 | 2,758.0 | -0.76% |
| 2025-05-21 | $50.51 | $50.10 | $0.4099 | 1,769.0 | -0.80% |
| 2025-05-20 | $50.62 | $50.39 | $0.225 | 5,774.0 | +0.43% |
| 2025-05-19 | $50.30 | $50.07 | $0.23 | 2,747.0 | -0.03% |
| 2025-05-16 | $50.35 | $49.97 | $0.3796 | 4,374.0 | +0.22% |
| 2025-05-15 | $50.19 | $49.71 | $0.48 | 3,393.0 | +0.99% |
| 2025-05-14 | $50.01 | $49.62 | $0.39 | 8,743.0 | -1.12% |
| 2025-05-13 | $50.41 | $49.89 | $0.52 | 1,465.0 | +1.44% |
Vaneck Natural Resources Etf 주식 (HAP) 연도별 가격 이력
이 심층 분석에서는 Vaneck Natural Resources Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $51.61 | $50.45 | $1.16 | 49,484.0 | +2.33% |
| 2025-05 | $50.62 | $48.08 | $2.54 | 83,528.0 | +3.88% |
| 2025-04 | $51.10 | $42.65 | $8.45 | 215,235.0 | -2.93% |
| 2025-03 | $50.51 | $47.38 | $3.13 | 132,831.0 | +3.24% |
| 2025-02 | $49.58 | $47.18 | $2.40 | 192,255.0 | +0.79% |
| 2025-01 | $48.75 | $45.78 | $2.97 | 189,010.0 | +4.99% |
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.03 | $45.02 | $6.01 | 581,465.0 | -11.18% |
| 2024-11 | $51.60 | $49.00 | $2.60 | 105,985.0 | +0.67% |
| 2024-10 | $53.57 | $50.63 | $2.94 | 90,580.0 | -3.93% |
| 2024-09 | $53.03 | $48.76 | $4.27 | 83,794.0 | +2.71% |
| 2024-08 | $51.77 | $47.49 | $4.28 | 130,635.0 | +0.17% |
| 2024-07 | $51.70 | $49.70 | $2.00 | 127,780.0 | +2.50% |
| 2024-06 | $52.37 | $49.11 | $3.26 | 99,366.0 | -4.64% |
| 2024-05 | $53.41 | $50.35 | $3.06 | 799,300.0 | +3.36% |
| 2024-04 | $52.63 | $50.10 | $2.53 | 129,154.0 | -0.42% |
| 2024-03 | $50.94 | $47.34 | $3.59 | 146,098.0 | +7.74% |
| 2024-02 | $47.59 | $45.89 | $1.70 | 175,419.0 | +0.79% |
| 2024-01 | $49.10 | $45.89 | $3.21 | 614,581.0 | -3.92% |
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.66 | $47.23 | $2.43 | 607,809.0 | +0.67% |
| 2023-11 | $48.77 | $46.73 | $2.04 | 449,621.0 | +3.24% |
| 2023-10 | $49.52 | $46.66 | $2.87 | 671,730.0 | -4.36% |
| 2023-09 | $51.06 | $48.88 | $2.18 | 96,101.0 | -1.49% |
| 2023-08 | $50.84 | $48.58 | $2.26 | 447,442.0 | -2.62% |
| 2023-07 | $51.23 | $46.94 | $4.30 | 230,763.0 | +6.24% |
| 2023-06 | $48.92 | $45.68 | $3.24 | 426,818.0 | +6.46% |
| 2023-05 | $49.41 | $45.16 | $4.25 | 485,783.0 | -8.49% |
| 2023-04 | $51.03 | $48.50 | $2.53 | 175,155.0 | +0.25% |
| 2023-03 | $51.16 | $45.86 | $5.30 | 197,808.0 | +0.05% |
| 2023-02 | $52.27 | $49.04 | $3.23 | 351,213.0 | -5.45% |
| 2023-01 | $52.71 | $48.31 | $4.40 | 140,060.0 | +5.80% |
0.05%
0.01%
자본화:
|
볼륨(24시간):