Stockscreener 앱 받기
48.74
0.16%
-0.08
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $48.87 | $48.59 | $0.28 | 1,710,511.0 | -0.16% |
| 2026-10-15 | $48.94 | $48.51 | $0.425 | 1,729,676.0 | +1.15% |
| 2026-10-14 | $48.30 | $47.98 | $0.3153 | 2,433,136.0 | -0.26% |
| 2026-10-13 | $48.53 | $48.09 | $0.439 | 2,911,468.0 | +0.74% |
| 2026-10-12 | $48.08 | $47.87 | $0.214 | 2,561,738.0 | +0.09% |
| 2026-10-09 | $48.19 | $47.87 | $0.32 | 2,603,450.0 | +0.36% |
| 2026-10-08 | $47.88 | $47.49 | $0.39 | 3,276,257.0 | +0.29% |
| 2026-10-07 | $47.82 | $47.54 | $0.2799 | 4,332,886.0 | -0.46% |
| 2026-10-06 | $48.19 | $47.82 | $0.37 | 2,923,915.0 | -0.15% |
| 2026-10-05 | $48.09 | $47.73 | $0.36 | 2,544,653.0 | +0.02% |
| 2026-10-02 | $48.59 | $47.84 | $0.755 | 2,741,720.0 | -0.21% |
| 2026-10-01 | $48.33 | $47.98 | $0.35 | 2,849,974.0 | +0.06% |
| 2026-09-30 | $48.30 | $47.91 | $0.395 | 2,098,726.0 | +0.73% |
| 2026-09-29 | $47.90 | $47.55 | $0.345 | 2,147,888.0 | -0.21% |
| 2026-09-28 | $47.90 | $47.54 | $0.36 | 2,687,094.0 | -0.60% |
| 2026-09-25 | $48.27 | $47.97 | $0.30 | 2,023,115.0 | -0.48% |
| 2026-09-24 | $48.50 | $48.10 | $0.40 | 2,805,787.0 | -0.10% |
| 2026-09-23 | $48.95 | $48.19 | $0.76 | 2,668,042.0 | -0.90% |
| 2026-09-22 | $48.99 | $48.77 | $0.225 | 1,570,184.0 | -0.22% |
| 2026-09-21 | $49.06 | $48.88 | $0.18 | 1,678,173.0 | -0.16% |
| 2026-09-18 | $49.00 | $48.67 | $0.33 | 2,125,357.0 | -0.04% |
VanEck High Yield Muni ETF 주식 (HYD) 연도별 가격 이력
이 심층 분석에서는 VanEck High Yield Muni ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck High Yield Muni ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $48.94 | $47.49 | $1.45 | 32,619,384.0 | +1.48% |
| 2026-09 | $49.93 | $47.54 | $2.39 | 44,252,433.0 | -3.90% |
| 2026-08 | $50.68 | $49.91 | $0.7699 | 17,842,538.0 | -0.51% |
| 2026-07 | $51.63 | $50.09 | $1.54 | 20,619,016.0 | -2.48% |
| 2026-06 | $51.68 | $51.04 | $0.6353 | 15,687,837.0 | +0.25% |
| 2026-05 | $51.42 | $50.31 | $1.12 | 12,802,708.0 | +0.55% |
| 2026-04 | $51.25 | $50.07 | $1.18 | 17,421,306.0 | +1.91% |
| 2026-03 | $51.41 | $49.67 | $1.74 | 22,049,944.0 | -2.83% |
| 2026-02 | $51.66 | $50.82 | $0.8399 | 12,096,912.0 | +0.96% |
| 2026-01 | $51.55 | $50.90 | $0.65 | 21,174,402.0 | -0.02% |
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.32 | $50.78 | $0.5399 | 20,359,605.0 | +0.01% |
| 2025-11 | $51.33 | $50.70 | $0.63 | 11,629,467.0 | -0.08% |
| 2025-10 | $51.32 | $50.55 | $0.77 | 9,677,488.0 | +0.47% |
| 2025-09 | $51.16 | $49.16 | $2.01 | 14,744,041.0 | +2.85% |
| 2025-08 | $49.55 | $49.08 | $0.4679 | 16,494,743.0 | +0.71% |
| 2025-07 | $50.18 | $48.85 | $1.33 | 17,704,218.0 | -2.13% |
| 2025-06 | $50.22 | $49.35 | $0.87 | 16,332,555.0 | +0.52% |
| 2025-05 | $50.35 | $49.38 | $0.97 | 20,581,158.0 | -0.89% |
| 2025-04 | $51.65 | $47.78 | $3.87 | 31,618,361.0 | -1.52% |
| 2025-03 | $52.35 | $50.75 | $1.60 | 18,885,939.0 | -2.57% |
| 2025-02 | $52.53 | $51.44 | $1.09 | 8,472,233.0 | +1.10% |
| 2025-01 | $52.03 | $51.27 | $0.765 | 16,745,581.0 | +0.10% |
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.85 | $50.78 | $2.07 | 20,276,114.0 | -1.99% |
| 2024-11 | $52.91 | $51.41 | $1.49 | 10,678,736.0 | +1.19% |
| 2024-10 | $53.07 | $51.91 | $1.16 | 10,406,733.0 | -1.58% |
| 2024-09 | $53.10 | $52.28 | $0.82 | 5,932,782.0 | +1.38% |
| 2024-08 | $52.80 | $51.79 | $1.01 | 11,484,390.0 | -0.44% |
| 2024-07 | $52.58 | $51.38 | $1.20 | 8,701,556.0 | +1.80% |
| 2024-06 | $52.36 | $51.19 | $1.17 | 9,274,244.0 | +0.60% |
| 2024-05 | $52.06 | $50.95 | $1.11 | 9,906,253.0 | +0.29% |
| 2024-04 | $51.90 | $51.10 | $0.80 | 11,393,063.0 | -2.05% |
| 2024-03 | $52.33 | $51.65 | $0.68 | 8,249,137.0 | +0.58% |
| 2024-02 | $52.14 | $51.01 | $1.13 | 9,943,092.0 | +0.27% |
| 2024-01 | $52.00 | $50.68 | $1.32 | 23,978,088.0 | +0.37% |
0.48%
0.34%
자본화:
|
볼륨(24시간):