Stockscreener 앱 받기
50.91
0.45%
-0.23
시간 외 거래:
50.89
-0.02
-0.04%
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $50.98 | $50.83 | $0.1455 | 470,678.0 | -0.45% |
| 2025-10-31 | $51.24 | $51.05 | $0.19 | 366,100.0 | +0.02% |
| 2025-10-30 | $51.16 | $50.77 | $0.39 | 547,149.0 | +0.02% |
| 2025-10-29 | $51.29 | $51.12 | $0.17 | 403,857.0 | -0.14% |
| 2025-10-28 | $51.32 | $51.19 | $0.13 | 363,765.0 | -0.04% |
| 2025-10-27 | $51.23 | $51.11 | $0.12 | 427,557.0 | +0.08% |
| 2025-10-24 | $51.24 | $51.15 | $0.095 | 276,185.0 | +0.00% |
| 2025-10-23 | $51.24 | $51.10 | $0.14 | 277,771.0 | -0.06% |
| 2025-10-22 | $51.27 | $51.14 | $0.1307 | 238,777.0 | +0.14% |
| 2025-10-21 | $51.20 | $51.12 | $0.08 | 316,513.0 | +0.06% |
| 2025-10-20 | $51.20 | $51.09 | $0.1087 | 323,579.0 | +0.12% |
| 2025-10-17 | $51.09 | $50.92 | $0.17 | 448,685.0 | +0.14% |
| 2025-10-16 | $51.06 | $50.89 | $0.1699 | 344,271.0 | +0.24% |
| 2025-10-15 | $50.93 | $50.79 | $0.14 | 448,553.0 | +0.04% |
| 2025-10-14 | $50.93 | $50.77 | $0.155 | 391,793.0 | -0.04% |
| 2025-10-13 | $50.88 | $50.69 | $0.19 | 385,142.0 | +0.16% |
| 2025-10-10 | $50.81 | $50.71 | $0.10 | 420,958.0 | +0.30% |
| 2025-10-09 | $50.63 | $50.55 | $0.085 | 557,194.0 | -0.06% |
| 2025-10-08 | $50.77 | $50.62 | $0.155 | 752,440.0 | -0.15% |
| 2025-10-07 | $50.76 | $50.66 | $0.0999 | 383,434.0 | +0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.98 | $50.83 | $0.1455 | 941,356.0 | -0.45% |
| 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% |
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.78 | $50.23 | $1.55 | 21,690,435.0 | +2.24% |
| 2023-11 | $50.58 | $47.60 | $2.98 | 27,768,194.0 | +5.63% |
| 2023-10 | $49.23 | $47.38 | $1.85 | 28,385,436.0 | -2.57% |
| 2023-09 | $50.99 | $48.60 | $2.39 | 13,328,209.0 | -3.39% |
| 2023-08 | $51.06 | $50.12 | $0.94 | 13,257,292.0 | -0.84% |
| 2023-07 | $51.93 | $50.76 | $1.17 | 14,877,693.0 | -0.23% |
| 2023-06 | $51.82 | $50.65 | $1.17 | 13,061,424.0 | +0.37% |
| 2023-05 | $51.67 | $50.19 | $1.48 | 13,280,041.0 | -0.80% |
| 2023-04 | $52.07 | $50.60 | $1.47 | 14,796,631.0 | -0.35% |
| 2023-03 | $51.74 | $50.41 | $1.33 | 16,428,056.0 | +1.37% |
| 2023-02 | $52.88 | $50.78 | $2.10 | 16,112,539.0 | -2.67% |
| 2023-01 | $52.98 | $50.68 | $2.30 | 29,609,820.0 | +3.74% |
0.47%
0.60%
자본화:
|
볼륨(24시간):