Stockscreener 앱 받기
28.10
0.09%
0.025
시장 영업 전:
28.19
0.09
+0.32%
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $28.12 | $28.07 | $0.0522 | 64,668.0 | +0.09% |
| 2026-05-22 | $28.11 | $28.07 | $0.035 | 52,015.0 | +0.05% |
| 2026-05-21 | $28.08 | $28.02 | $0.0609 | 42,760.0 | +0.07% |
| 2026-05-20 | $28.05 | $27.92 | $0.13 | 186,447.0 | +0.36% |
| 2026-05-19 | $27.97 | $27.90 | $0.0695 | 105,746.0 | -0.16% |
| 2026-05-18 | $28.04 | $27.97 | $0.07 | 194,276.0 | -0.07% |
| 2026-05-15 | $28.04 | $28.00 | $0.04 | 61,168.0 | -0.30% |
| 2026-05-14 | $28.14 | $28.08 | $0.058 | 119,063.0 | +0.11% |
| 2026-05-13 | $28.10 | $28.00 | $0.10 | 197,620.0 | -0.18% |
| 2026-05-12 | $28.12 | $28.07 | $0.045 | 122,754.0 | -0.11% |
| 2026-05-11 | $28.15 | $28.13 | $0.02 | 85,917.0 | +0.09% |
| 2026-05-08 | $28.30 | $28.09 | $0.21 | 296,658.0 | +0.12% |
| 2026-05-07 | $28.14 | $28.07 | $0.0693 | 89,559.0 | -0.11% |
| 2026-05-06 | $28.13 | $28.09 | $0.0382 | 172,308.0 | +0.12% |
| 2026-05-05 | $28.11 | $28.07 | $0.035 | 165,030.0 | +0.02% |
| 2026-05-04 | $28.09 | $28.04 | $0.045 | 143,329.0 | -0.04% |
| 2026-05-01 | $28.13 | $28.05 | $0.08 | 143,146.0 | -0.46% |
| 2026-04-30 | $28.23 | $28.16 | $0.06 | 90,403.0 | +0.25% |
| 2026-04-29 | $28.18 | $28.12 | $0.06 | 99,596.0 | -0.11% |
| 2026-04-28 | $28.18 | $28.14 | $0.04 | 57,268.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $28.30 | $27.90 | $0.3995 | 2,307,132.0 | -0.39% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):