Stockscreener 앱 받기
27.75
0.38%
-0.105
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $27.89 | $27.73 | $0.16 | 97,074.0 | -0.38% |
| 2026-09-22 | $27.90 | $27.81 | $0.0894 | 125,002.0 | +0.02% |
| 2026-09-21 | $27.88 | $27.83 | $0.05 | 75,947.0 | +0.11% |
| 2026-09-18 | $27.87 | $27.81 | $0.06 | 157,510.0 | -0.05% |
| 2026-09-17 | $27.87 | $27.83 | $0.0436 | 203,060.0 | +0.11% |
| 2026-09-16 | $27.86 | $27.80 | $0.06 | 127,412.0 | -0.05% |
| 2026-09-15 | $27.86 | $27.77 | $0.09 | 97,778.0 | -0.16% |
| 2026-09-14 | $27.90 | $27.83 | $0.07 | 116,453.0 | +0.04% |
| 2026-09-11 | $27.92 | $27.85 | $0.0699 | 86,001.0 | -0.14% |
| 2026-09-10 | $27.94 | $27.89 | $0.05 | 102,525.0 | -0.20% |
| 2026-09-09 | $27.97 | $27.95 | $0.02 | 79,269.0 | -0.11% |
| 2026-09-08 | $28.02 | $27.97 | $0.0499 | 107,333.0 | -0.09% |
| 2026-09-04 | $28.05 | $27.98 | $0.07 | 244,657.0 | +0.02% |
| 2026-09-03 | $28.04 | $27.95 | $0.085 | 64,008.0 | +0.21% |
| 2026-09-02 | $27.98 | $27.93 | $0.05 | 99,733.0 | -0.13% |
| 2026-09-01 | $28.04 | $27.95 | $0.09 | 74,139.0 | -0.59% |
| 2026-08-31 | $28.16 | $28.10 | $0.0561 | 49,707.0 | +0.11% |
| 2026-08-28 | $28.12 | $28.08 | $0.04 | 89,420.0 | +0.04% |
| 2026-08-27 | $28.10 | $28.06 | $0.04 | 61,369.0 | +0.11% |
| 2026-08-26 | $28.09 | $28.04 | $0.05 | 38,622.0 | -0.04% |
| 2026-08-25 | $28.08 | $28.03 | $0.0455 | 90,351.0 | +0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $28.05 | $27.73 | $0.32 | 1,954,975.0 | -1.39% |
| 2026-08 | $28.16 | $27.83 | $0.3261 | 2,558,473.0 | +0.55% |
| 2026-07 | $28.00 | $27.78 | $0.225 | 1,955,260.0 | +0.13% |
| 2026-06 | $28.05 | $27.86 | $0.185 | 2,272,365.0 | -0.78% |
| 2026-05 | $28.30 | $27.90 | $0.3995 | 2,474,796.0 | -0.14% |
| 2026-04 | $28.23 | $27.61 | $0.615 | 2,503,011.0 | +1.33% |
| 2026-03 | $27.97 | $27.61 | $0.365 | 4,168,027.0 | -0.57% |
| 2026-02 | $28.40 | $27.98 | $0.42 | 3,780,707.0 | -1.70% |
| 2026-01 | $28.62 | $28.38 | $0.24 | 4,760,562.0 | +0.16% |
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.52 | $28.29 | $0.228 | 4,397,625.0 | -0.56% |
| 2025-11 | $28.60 | $28.30 | $0.30 | 4,674,517.0 | +0.14% |
| 2025-10 | $28.61 | $28.25 | $0.36 | 3,633,521.0 | -0.35% |
| 2025-09 | $28.68 | $28.42 | $0.26 | 3,292,408.0 | -0.07% |
| 2025-08 | $28.69 | $28.31 | $0.38 | 3,327,633.0 | +0.39% |
| 2025-07 | $28.61 | $28.40 | $0.21 | 3,342,979.0 | -0.10% |
| 2025-06 | $28.60 | $28.12 | $0.4777 | 2,838,620.0 | +0.85% |
| 2025-05 | $28.40 | $27.77 | $0.63 | 3,851,757.0 | +1.36% |
| 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% |
0.93%
1.62%
자본화:
|
볼륨(24시간):