Stockscreener 앱 받기
53.84
0.15%
-0.0785
시간 외 거래:
53.84
-0.0011
-0.00%
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $53.92 | $53.52 | $0.3967 | 6,025.0 | -0.15% |
| 2025-07-24 | $54.14 | $53.91 | $0.23 | 3,480.0 | -0.65% |
| 2025-07-23 | $54.27 | $54.22 | $0.0504 | 610.0 | +0.70% |
| 2025-07-22 | $53.94 | $53.34 | $0.60 | 7,168.0 | +1.69% |
| 2025-07-21 | $53.33 | $53.00 | $0.3338 | 3,459.0 | +0.72% |
| 2025-07-18 | $53.07 | $52.61 | $0.46 | 2,568.0 | -0.11% |
| 2025-07-17 | $52.69 | $52.46 | $0.23 | 4,804.0 | -0.12% |
| 2025-07-16 | $52.82 | $52.44 | $0.3819 | 2,375.0 | +0.06% |
| 2025-07-15 | $53.29 | $52.70 | $0.5899 | 7,250.0 | -1.13% |
| 2025-07-14 | $53.35 | $53.25 | $0.1003 | 2,384.0 | -0.55% |
| 2025-07-11 | $53.62 | $53.58 | $0.0431 | 960.0 | -0.02% |
| 2025-07-10 | $53.64 | $53.29 | $0.35 | 2,339.0 | +0.73% |
| 2025-07-09 | $53.26 | $53.04 | $0.219 | 4,326.0 | +0.06% |
| 2025-07-08 | $53.38 | $52.95 | $0.43 | 17,684.0 | +0.65% |
| 2025-07-07 | $53.09 | $52.77 | $0.325 | 3,288.0 | -1.37% |
| 2025-07-03 | $53.60 | $53.50 | $0.105 | 3,439.0 | +0.11% |
| 2025-07-02 | $53.53 | $52.81 | $0.72 | 1,901.0 | +1.97% |
| 2025-07-01 | $52.61 | $52.02 | $0.59 | 4,497.0 | +1.04% |
| 2025-06-30 | $51.98 | $51.79 | $0.19 | 2,595.0 | -0.02% |
| 2025-06-27 | $52.09 | $51.78 | $0.3009 | 2,542.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $54.27 | $52.02 | $2.25 | 84,582.0 | +3.63% |
| 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% |
0.43%
0.12%
자본화:
|
볼륨(24시간):