Stockscreener 앱 받기
47.73
1.03%
0.4847
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $48.06 | $47.37 | $0.69 | 13,557.0 | +1.03% |
| 2025-04-16 | $47.75 | $47.14 | $0.61 | 2,123.0 | +0.26% |
| 2025-04-15 | $47.42 | $47.12 | $0.3013 | 7,726.0 | -0.18% |
| 2025-04-14 | $47.75 | $46.88 | $0.865 | 24,923.0 | +1.00% |
| 2025-04-11 | $46.91 | $45.64 | $1.27 | 13,466.0 | +3.50% |
| 2025-04-10 | $45.55 | $44.34 | $1.21 | 13,189.0 | -2.44% |
| 2025-04-09 | $46.43 | $43.08 | $3.35 | 15,209.0 | +7.24% |
| 2025-04-08 | $45.00 | $42.65 | $2.35 | 24,958.0 | -2.25% |
| 2025-04-07 | $45.63 | $43.10 | $2.53 | 28,768.0 | -1.09% |
| 2025-04-04 | $46.47 | $44.56 | $1.91 | 7,172.0 | -7.55% |
| 2025-04-03 | $48.84 | $48.29 | $0.552 | 5,321.0 | -3.23% |
| 2025-04-02 | $49.90 | $49.63 | $0.27 | 2,815.0 | -0.16% |
| 2025-04-01 | $49.99 | $49.44 | $0.5475 | 6,998.0 | +0.33% |
| 2025-03-31 | $49.82 | $49.20 | $0.6248 | 3,130.0 | +0.16% |
| 2025-03-28 | $50.01 | $49.73 | $0.28 | 3,716.0 | -1.05% |
| 2025-03-27 | $50.32 | $50.03 | $0.2927 | 3,118.0 | +0.17% |
| 2025-03-26 | $50.38 | $50.03 | $0.35 | 3,464.0 | +0.14% |
| 2025-03-25 | $50.18 | $50.09 | $0.0901 | 2,582.0 | +0.38% |
| 2025-03-24 | $50.01 | $49.74 | $0.2665 | 8,331.0 | +0.25% |
| 2025-03-21 | $49.79 | $49.51 | $0.28 | 5,057.0 | -0.98% |
| 2025-03-20 | $50.31 | $50.17 | $0.14 | 2,912.0 | -0.17% |
| 2025-03-19 | $50.51 | $50.10 | $0.4095 | 10,389.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $49.99 | $42.65 | $7.34 | 179,782.0 | -4.19% |
| 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% |
0.24%
0.01%
자본화:
|
볼륨(24시간):