Stockscreener 앱 받기
52.71
0.21%
-0.11
시간 외 거래:
52.53
-0.1818
-0.34%
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $52.71 | $52.40 | $0.3118 | 2,035.0 | -0.21% |
| 2024-09-27 | $53.03 | $52.73 | $0.305 | 5,110.0 | +0.74% |
| 2024-09-26 | $52.56 | $52.35 | $0.21 | 3,175.0 | +1.04% |
| 2024-09-25 | $52.44 | $51.89 | $0.5408 | 7,581.0 | -1.06% |
| 2024-09-24 | $52.56 | $52.40 | $0.1592 | 5,800.0 | +1.29% |
| 2024-09-23 | $51.78 | $51.52 | $0.2615 | 2,686.0 | +0.89% |
| 2024-09-20 | $51.47 | $51.30 | $0.17 | 2,421.0 | -0.61% |
| 2024-09-19 | $51.86 | $51.59 | $0.27 | 2,968.0 | +1.42% |
| 2024-09-18 | $51.40 | $50.91 | $0.494 | 3,725.0 | +0.05% |
| 2024-09-17 | $50.89 | $50.76 | $0.1299 | 1,745.0 | +0.42% |
| 2024-09-16 | $50.70 | $50.44 | $0.26 | 4,436.0 | +0.54% |
| 2024-09-13 | $50.40 | $50.14 | $0.2626 | 1,191.0 | +1.25% |
| 2024-09-12 | $49.83 | $49.27 | $0.56 | 18,358.0 | +1.04% |
| 2024-09-11 | $49.27 | $48.78 | $0.4866 | 1,025.0 | +0.67% |
| 2024-09-10 | $48.94 | $48.76 | $0.1778 | 2,427.0 | -0.98% |
| 2024-09-09 | $49.53 | $49.42 | $0.1098 | 4,923.0 | +0.73% |
| 2024-09-06 | $49.18 | $49.06 | $0.1171 | 1,665.0 | -1.43% |
| 2024-09-05 | $50.25 | $49.78 | $0.4734 | 4,043.0 | -0.29% |
| 2024-09-04 | $50.19 | $49.87 | $0.32 | 3,677.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $53.03 | $48.76 | $4.27 | 85,829.0 | +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% |
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.40 | $48.00 | $5.40 | 525,424.0 | -6.74% |
| 2022-11 | $52.84 | $47.20 | $5.64 | 213,232.0 | +9.37% |
| 2022-10 | $48.85 | $44.52 | $4.33 | 149,335.0 | +11.55% |
| 2022-09 | $49.30 | $42.27 | $7.03 | 227,522.0 | -9.23% |
| 2022-08 | $50.30 | $45.78 | $4.52 | 334,648.0 | -0.13% |
| 2022-07 | $47.82 | $41.94 | $5.88 | 641,414.0 | +5.29% |
| 2022-06 | $54.37 | $44.49 | $9.88 | 536,834.0 | -14.85% |
| 2022-05 | $54.00 | $48.66 | $5.34 | 419,241.0 | +2.87% |
| 2022-04 | $57.16 | $50.96 | $6.20 | 632,156.0 | -5.63% |
| 2022-03 | $56.20 | $49.97 | $6.23 | 931,533.0 | +8.31% |
| 2022-02 | $51.60 | $47.95 | $3.65 | 398,137.0 | +4.44% |
| 2022-01 | $50.12 | $46.16 | $3.95 | 470,069.0 | +2.88% |
0.36%
0.35%
자본화:
|
볼륨(24시간):