Stockscreener 앱 받기
52.39
0.13%
0.07
시간 외 거래:
52.39
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $52.45 | $52.35 | $0.0938 | 232,257.0 | +0.13% |
| 2024-11-21 | $52.41 | $52.29 | $0.125 | 393,833.0 | -0.08% |
| 2024-11-20 | $52.39 | $52.19 | $0.1955 | 628,014.0 | -0.02% |
| 2024-11-19 | $52.44 | $52.34 | $0.095 | 432,055.0 | +0.06% |
| 2024-11-18 | $52.35 | $52.19 | $0.16 | 303,415.0 | +0.06% |
| 2024-11-15 | $52.34 | $52.08 | $0.26 | 559,533.0 | +0.33% |
| 2024-11-14 | $52.28 | $52.13 | $0.145 | 397,428.0 | -0.10% |
| 2024-11-13 | $52.35 | $52.11 | $0.24 | 275,432.0 | +0.15% |
| 2024-11-12 | $52.28 | $52.09 | $0.186 | 819,901.0 | -0.27% |
| 2024-11-11 | $52.29 | $52.09 | $0.195 | 617,519.0 | +0.06% |
| 2024-11-08 | $52.25 | $51.91 | $0.34 | 454,667.0 | +1.04% |
| 2024-11-07 | $51.77 | $51.57 | $0.20 | 1,053,915.0 | +0.27% |
| 2024-11-06 | $51.84 | $51.41 | $0.425 | 1,019,593.0 | -1.43% |
| 2024-11-05 | $52.36 | $52.16 | $0.20 | 519,623.0 | +0.10% |
| 2024-11-04 | $52.31 | $52.10 | $0.21 | 450,093.0 | +0.38% |
| 2024-11-01 | $52.20 | $52.01 | $0.19 | 559,055.0 | -0.36% |
| 2024-10-31 | $52.28 | $52.11 | $0.17 | 466,243.0 | +0.08% |
| 2024-10-30 | $52.28 | $52.14 | $0.14 | 821,151.0 | -0.02% |
| 2024-10-29 | $52.20 | $51.99 | $0.205 | 413,437.0 | +0.08% |
| 2024-10-28 | $52.33 | $52.12 | $0.205 | 288,844.0 | -0.02% |
| 2024-10-25 | $52.27 | $52.15 | $0.12 | 394,464.0 | +0.25% |
| 2024-10-24 | $52.08 | $51.91 | $0.1749 | 410,085.0 | +0.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.45 | $51.41 | $1.03 | 8,948,590.0 | +0.31% |
| 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% |
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.79 | $50.43 | $2.36 | 31,405,031.0 | -2.43% |
| 2022-11 | $51.92 | $48.52 | $3.40 | 35,458,835.0 | +5.80% |
| 2022-10 | $50.95 | $48.42 | $2.53 | 37,559,745.0 | -1.92% |
| 2022-09 | $52.99 | $49.91 | $3.08 | 27,678,549.0 | -6.36% |
| 2022-08 | $55.13 | $53.26 | $1.87 | 17,958,736.0 | -3.29% |
| 2022-07 | $55.18 | $53.57 | $1.61 | 20,710,670.0 | +2.39% |
| 2022-06 | $55.79 | $50.90 | $4.89 | 35,496,742.0 | -3.32% |
| 2022-05 | $56.02 | $52.75 | $3.27 | 33,522,887.0 | +1.35% |
| 2022-04 | $57.41 | $54.86 | $2.55 | 20,798,654.0 | -4.25% |
| 2022-03 | $59.56 | $57.20 | $2.36 | 18,019,556.0 | -3.53% |
| 2022-02 | $60.73 | $59.31 | $1.42 | 15,580,882.0 | -1.64% |
| 2022-01 | $62.45 | $60.23 | $2.22 | 17,841,259.0 | -3.11% |
0.73%
자본화:
|
볼륨(24시간):