Stockscreener 앱 받기
28.14
0.02%
0.005
시간 외 거래:
28.14
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $28.19 | $28.14 | $0.0509 | 46,946.0 | +0.02% |
| 2025-05-21 | $28.23 | $28.12 | $0.1004 | 126,188.0 | -0.34% |
| 2025-05-20 | $28.25 | $28.21 | $0.0399 | 45,120.0 | -0.04% |
| 2025-05-19 | $28.25 | $28.16 | $0.0899 | 96,495.0 | -0.07% |
| 2025-05-16 | $28.27 | $28.21 | $0.0593 | 135,212.0 | +0.14% |
| 2025-05-15 | $28.23 | $28.16 | $0.07 | 267,031.0 | +0.18% |
| 2025-05-14 | $28.23 | $28.14 | $0.085 | 230,960.0 | -0.25% |
| 2025-05-13 | $28.30 | $28.21 | $0.0899 | 396,471.0 | +0.20% |
| 2025-05-12 | $28.19 | $28.11 | $0.08 | 112,521.0 | +0.66% |
| 2025-05-09 | $28.02 | $27.91 | $0.1096 | 720,361.0 | +0.47% |
| 2025-05-08 | $27.95 | $27.86 | $0.095 | 148,895.0 | -0.07% |
| 2025-05-07 | $27.92 | $27.86 | $0.0599 | 33,573.0 | +0.07% |
| 2025-05-06 | $27.88 | $27.82 | $0.065 | 43,965.0 | -0.07% |
| 2025-05-05 | $27.91 | $27.83 | $0.08 | 49,431.0 | +0.07% |
| 2025-05-02 | $27.91 | $27.84 | $0.065 | 90,346.0 | +0.25% |
| 2025-05-01 | $27.84 | $27.77 | $0.075 | 80,820.0 | -0.61% |
| 2025-04-30 | $27.97 | $27.89 | $0.08 | 57,137.0 | -0.27% |
| 2025-04-29 | $28.05 | $27.96 | $0.085 | 42,563.0 | +0.27% |
| 2025-04-28 | $28.00 | $27.90 | $0.10 | 227,642.0 | +0.00% |
| 2025-04-25 | $28.02 | $27.89 | $0.125 | 290,302.0 | +0.25% |
| 2025-04-24 | $27.90 | $27.74 | $0.16 | 244,675.0 | +0.72% |
| 2025-04-23 | $27.89 | $27.70 | $0.19 | 201,965.0 | +0.25% |
| 2025-04-22 | $27.65 | $27.57 | $0.0809 | 48,250.0 | +0.55% |
Spdr Blackstone High Income Etf 주식 (HYBL) 연도별 가격 이력
이 심층 분석에서는 Spdr Blackstone High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYBL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Blackstone High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $28.30 | $27.77 | $0.53 | 2,671,281.0 | +0.61% |
| 2025-04 | $28.05 | $26.86 | $1.19 | 5,206,700.0 | -0.53% |
| 2025-03 | $28.41 | $28.04 | $0.37 | 2,395,435.0 | -1.51% |
| 2025-02 | $28.61 | $28.35 | $0.26 | 4,064,059.0 | -0.26% |
| 2025-01 | $28.65 | $28.32 | $0.33 | 2,391,782.0 | +0.92% |
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.66 | $28.22 | $0.4392 | 1,998,346.0 | -1.25% |
| 2024-11 | $28.73 | $28.32 | $0.405 | 1,779,012.0 | +0.65% |
| 2024-10 | $28.62 | $28.41 | $0.2113 | 2,668,098.0 | -0.59% |
| 2024-09 | $28.75 | $28.21 | $0.535 | 1,600,179.0 | +0.65% |
| 2024-08 | $28.53 | $27.14 | $1.39 | 1,209,527.0 | +0.35% |
| 2024-07 | $28.43 | $28.06 | $0.3699 | 661,941.0 | +0.57% |
| 2024-06 | $28.34 | $27.95 | $0.39 | 1,091,566.0 | +0.10% |
| 2024-05 | $28.36 | $27.55 | $0.81 | 1,124,102.0 | +0.25% |
| 2024-04 | $28.26 | $27.90 | $0.36 | 685,528.0 | -0.78% |
| 2024-03 | $28.41 | $27.94 | $0.465 | 1,104,002.0 | +0.89% |
| 2024-02 | $28.33 | $27.88 | $0.45 | 671,325.0 | -0.32% |
| 2024-01 | $28.31 | $27.91 | $0.40 | 1,127,899.0 | +0.32% |
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.19 | $27.61 | $0.58 | 1,102,466.0 | +1.04% |
| 2023-11 | $27.90 | $27.00 | $0.8959 | 697,962.0 | +2.35% |
| 2023-10 | $27.41 | $26.98 | $0.4299 | 1,398,560.0 | +0.00% |
0.41%
0.28%
자본화:
|
볼륨(24시간):