Stockscreener 앱 받기
51.96
0.08%
-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 |
|---|---|---|---|---|---|
| 2025-02-11 | $52.04 | $51.84 | $0.20 | 303,205.0 | -0.08% |
| 2025-02-10 | $52.07 | $51.92 | $0.15 | 602,090.0 | +0.02% |
| 2025-02-07 | $52.15 | $51.96 | $0.185 | 894,488.0 | -0.38% |
| 2025-02-06 | $52.25 | $52.08 | $0.167 | 427,944.0 | +0.04% |
| 2025-02-05 | $52.23 | $52.06 | $0.17 | 461,775.0 | +0.35% |
| 2025-02-04 | $51.99 | $51.81 | $0.185 | 370,594.0 | +0.25% |
| 2025-02-03 | $51.98 | $51.63 | $0.355 | 603,275.0 | -0.19% |
| 2025-01-31 | $52.01 | $51.84 | $0.165 | 867,056.0 | +0.29% |
| 2025-01-30 | $51.85 | $51.66 | $0.189 | 672,564.0 | +0.23% |
| 2025-01-29 | $51.89 | $51.61 | $0.28 | 468,058.0 | -0.33% |
| 2025-01-28 | $52.01 | $51.78 | $0.227 | 741,731.0 | -0.19% |
| 2025-01-27 | $51.96 | $51.81 | $0.15 | 1,197,398.0 | +0.37% |
| 2025-01-24 | $51.80 | $51.66 | $0.145 | 477,412.0 | +0.19% |
| 2025-01-23 | $51.78 | $51.65 | $0.135 | 941,002.0 | -0.25% |
| 2025-01-22 | $51.92 | $51.76 | $0.16 | 1,086,605.0 | +0.05% |
| 2025-01-21 | $51.84 | $51.69 | $0.155 | 855,383.0 | +0.16% |
| 2025-01-17 | $51.85 | $51.62 | $0.23 | 765,140.0 | +0.14% |
| 2025-01-16 | $51.76 | $51.49 | $0.27 | 1,193,348.0 | +0.08% |
| 2025-01-15 | $51.62 | $51.46 | $0.16 | 1,932,737.0 | +0.45% |
| 2025-01-14 | $51.41 | $51.28 | $0.1301 | 525,105.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $52.25 | $51.63 | $0.62 | 3,966,576.0 | +0.00% |
| 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% |
0.36%
0.19%
자본화:
|
볼륨(24시간):