Stockscreener 앱 받기
77.89
0.53%
-0.4184
시간 외 거래:
77.89
0.004
+0.01%
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $78.10 | $77.52 | $0.58 | 39,121.0 | -0.53% |
| 2026-09-03 | $78.78 | $78.16 | $0.62 | 54,001.0 | +0.53% |
| 2026-09-02 | $77.91 | $77.15 | $0.76 | 190,837.0 | +1.25% |
| 2026-09-01 | $77.10 | $76.55 | $0.55 | 32,558.0 | +0.17% |
| 2026-08-31 | $76.95 | $76.27 | $0.68 | 27,821.0 | +0.66% |
| 2026-08-28 | $77.07 | $75.95 | $1.12 | 14,472.0 | -0.56% |
| 2026-08-27 | $76.88 | $76.11 | $0.77 | 22,604.0 | -0.13% |
| 2026-08-26 | $77.35 | $76.82 | $0.53 | 12,251.0 | -0.67% |
| 2026-08-25 | $77.44 | $76.64 | $0.80 | 12,002.0 | +0.23% |
| 2026-08-24 | $77.49 | $76.94 | $0.55 | 20,299.0 | -0.13% |
| 2026-08-21 | $77.28 | $76.95 | $0.33 | 14,402.0 | +1.41% |
| 2026-08-20 | $76.55 | $75.21 | $1.34 | 32,847.0 | +1.27% |
| 2026-08-19 | $75.72 | $75.02 | $0.7003 | 8,742.0 | +1.84% |
| 2026-08-18 | $74.12 | $73.88 | $0.2427 | 5,032.0 | -0.27% |
| 2026-08-17 | $74.15 | $73.61 | $0.54 | 10,159.0 | +0.74% |
| 2026-08-14 | $73.93 | $73.29 | $0.64 | 10,929.0 | +0.42% |
| 2026-08-13 | $73.51 | $73.14 | $0.3697 | 8,950.0 | -0.99% |
| 2026-08-12 | $74.32 | $73.85 | $0.47 | 7,338.0 | +0.35% |
| 2026-08-11 | $73.89 | $73.56 | $0.3319 | 9,034.0 | +0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $78.78 | $76.55 | $2.23 | 355,638.0 | +1.41% |
| 2026-08 | $77.49 | $70.20 | $7.28 | 437,630.0 | +8.11% |
| 2026-07 | $71.81 | $67.99 | $3.82 | 911,941.0 | +3.54% |
| 2026-06 | $73.61 | $67.39 | $6.22 | 750,860.0 | -4.71% |
| 2026-05 | $74.63 | $71.56 | $3.07 | 620,849.0 | -2.07% |
| 2026-04 | $74.27 | $71.55 | $2.71 | 572,280.0 | +1.45% |
| 2026-03 | $74.45 | $68.11 | $6.34 | 819,935.0 | -2.27% |
| 2026-02 | $74.22 | $66.79 | $7.43 | 647,333.0 | +10.22% |
| 2026-01 | $70.72 | $60.39 | $10.33 | 739,321.0 | +11.86% |
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.68 | $59.49 | $2.19 | 254,995.0 | +1.22% |
| 2025-11 | $59.80 | $56.20 | $3.60 | 132,885.0 | +4.29% |
| 2025-10 | $58.26 | $56.04 | $2.22 | 390,029.0 | +0.44% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):