Stockscreener 앱 받기
56.04
1.84%
-1.0496
시간 외 거래:
56.04
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $57.06 | $56.04 | $1.02 | 13,277.0 | -1.84% |
| 2025-10-09 | $58.14 | $56.98 | $1.16 | 8,579.0 | -1.25% |
| 2025-10-08 | $58.06 | $57.66 | $0.40 | 11,251.0 | +0.31% |
| 2025-10-07 | $57.95 | $57.48 | $0.47 | 19,611.0 | -0.31% |
| 2025-10-06 | $57.94 | $57.74 | $0.2034 | 4,302.0 | +0.45% |
| 2025-10-03 | $57.71 | $57.41 | $0.30 | 97,084.0 | +0.66% |
| 2025-10-02 | $57.19 | $56.87 | $0.32 | 2,737.0 | -0.07% |
| 2025-10-01 | $57.40 | $57.10 | $0.295 | 28,718.0 | +0.22% |
| 2025-09-30 | $57.09 | $56.75 | $0.3368 | 9,172.0 | -0.09% |
| 2025-09-29 | $57.41 | $57.09 | $0.315 | 5,593.0 | +0.01% |
| 2025-09-26 | $57.18 | $57.00 | $0.18 | 3,477.0 | +0.81% |
| 2025-09-25 | $56.83 | $56.59 | $0.24 | 5,117.0 | +0.12% |
| 2025-09-24 | $56.88 | $56.55 | $0.335 | 3,604.0 | +0.12% |
| 2025-09-23 | $56.93 | $56.50 | $0.43 | 6,237.0 | +0.36% |
| 2025-09-22 | $56.41 | $55.96 | $0.4545 | 2,526.0 | +0.61% |
| 2025-09-19 | $56.07 | $55.81 | $0.26 | 3,555.0 | +0.34% |
| 2025-09-18 | $55.85 | $55.53 | $0.32 | 6,039.0 | -0.12% |
| 2025-09-17 | $56.44 | $55.78 | $0.66 | 3,793.0 | -0.37% |
| 2025-09-16 | $56.16 | $56.06 | $0.101 | 5,077.0 | +0.12% |
| 2025-09-15 | $56.01 | $55.71 | $0.2988 | 1,830.0 | +0.20% |
| 2025-09-12 | $56.12 | $55.77 | $0.35 | 7,439.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $58.14 | $56.04 | $2.10 | 198,836.0 | -1.83% |
| 2025-09 | $57.41 | $54.83 | $2.58 | 106,905.0 | +3.00% |
| 2025-08 | $55.48 | $51.98 | $3.50 | 151,347.0 | +5.78% |
| 2025-07 | $54.27 | $52.02 | $2.25 | 113,191.0 | +0.85% |
| 2025-06 | $53.15 | $50.45 | $2.70 | 120,752.0 | +3.43% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):