76.09
price down icon2.79%   -2.18
after-market 시간 외 거래: 76.89 0.80 +1.05%
loading

VanEck Bitcoin Trust 주식 (HODL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $77.78 $75.89 $1.89 441,837.0 -2.79%
2024-11-01 $81.06 $77.77 $3.29 435,727.0 -1.12%
2024-10-31 $81.48 $79.00 $2.48 421,595.0 -2.55%
2024-10-30 $82.02 $80.76 $1.26 234,307.0 -1.23%
2024-10-29 $83.39 $80.25 $3.14 484,069.0 +4.26%
2024-10-28 $79.11 $77.45 $1.66 314,519.0 +4.41%
2024-10-25 $77.88 $74.55 $3.33 271,327.0 -2.24%
2024-10-24 $77.28 $76.16 $1.12 132,742.0 +2.82%
2024-10-23 $75.61 $73.74 $1.87 329,380.0 -1.55%
2024-10-22 $76.58 $75.35 $1.23 246,393.0 -0.46%
2024-10-21 $76.87 $75.61 $1.26 163,587.0 -1.22%
2024-10-18 $78.20 $76.69 $1.51 268,849.0 +2.63%
2024-10-17 $76.57 $75.42 $1.15 129,502.0 -1.41%
2024-10-16 $77.35 $76.04 $1.31 169,609.0 +1.19%
2024-10-15 $77.00 $73.34 $3.66 328,279.0 +1.58%
2024-10-14 $75.11 $73.19 $1.92 426,789.0 +4.46%
2024-10-11 $71.80 $69.48 $2.32 392,724.0 +5.85%
2024-10-10 $69.14 $66.58 $2.56 211,323.0 -2.16%
2024-10-09 $70.56 $68.75 $1.81 67,412.0 -2.03%
2024-10-08 $71.53 $69.94 $1.59 115,091.0 -1.89%

VanEck Bitcoin Trust 주식 (HODL) 연도별 가격 이력

이 심층 분석에서는 VanEck Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HODL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

VanEck Bitcoin Trust 주식 (HODL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $81.06 $75.89 $5.17 1,319,401.0 -3.88%
2024-10 $83.39 $66.58 $16.81 5,545,541.0 +10.20%
2024-09 $75.34 $60.26 $15.08 3,671,834.0 +8.28%
2024-08 $74.08 $56.05 $18.03 4,929,298.0 -10.18%
2024-07 $78.89 $62.24 $16.65 5,199,805.0 +8.83%
2024-06 $81.28 $66.76 $14.52 3,580,013.0 -11.30%
2024-05 $80.68 $63.98 $16.70 2,937,610.0 +14.50%
2024-04 $81.72 $66.70 $15.02 5,437,915.0 -16.82%
2024-03 $83.36 $67.50 $15.86 14,272,692.0 +14.41%
2024-02 $72.79 $47.87 $24.92 11,541,459.0 +45.78%
2024-01 $56.42 $43.77 $12.65 2,636,299.0 +0.00%
exchange_traded_fund VTV
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
자본화:     |  볼륨(24시간):