Stockscreener 앱 받기
46.52
0.09%
0.04
시간 외 거래:
46.52
-0.0006
-0.00%
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $46.52 | $46.44 | $0.085 | 2,166.0 | +0.09% |
| 2024-11-15 | $46.48 | $46.42 | $0.0606 | 2,086.0 | -0.09% |
| 2024-11-14 | $46.64 | $46.52 | $0.1181 | 2,001.0 | -0.21% |
| 2024-11-13 | $46.67 | $46.62 | $0.05 | 1,465.0 | +0.13% |
| 2024-11-12 | $46.73 | $46.48 | $0.25 | 3,658.0 | -0.45% |
| 2024-11-11 | $46.80 | $46.73 | $0.0738 | 815.0 | -0.08% |
| 2024-11-08 | $46.82 | $46.75 | $0.07 | 3,346.0 | +0.24% |
| 2024-11-07 | $46.71 | $46.61 | $0.0975 | 4,973.0 | +0.40% |
| 2024-11-06 | $46.51 | $46.45 | $0.0569 | 2,431.0 | +0.04% |
| 2024-11-05 | $46.49 | $46.33 | $0.16 | 2,312.0 | +0.26% |
| 2024-11-04 | $46.44 | $46.32 | $0.115 | 24,284.0 | +0.14% |
| 2024-11-01 | $46.45 | $46.29 | $0.155 | 8,875.0 | -0.59% |
| 2024-10-31 | $46.62 | $46.56 | $0.0633 | 33,984.0 | -0.19% |
| 2024-10-30 | $46.79 | $46.67 | $0.1207 | 4,939.0 | -0.14% |
| 2024-10-29 | $46.73 | $46.59 | $0.145 | 2,272.0 | +0.05% |
| 2024-10-28 | $46.75 | $46.68 | $0.07 | 2,148.0 | +0.15% |
| 2024-10-25 | $46.76 | $46.63 | $0.1289 | 2,579.0 | -0.07% |
| 2024-10-24 | $46.69 | $46.59 | $0.1049 | 2,019.0 | +0.26% |
| 2024-10-23 | $46.60 | $46.55 | $0.05 | 3,054.0 | -0.32% |
| 2024-10-22 | $46.71 | $46.66 | $0.05 | 3,121.0 | -0.11% |
| 2024-10-21 | $46.87 | $46.74 | $0.13 | 2,251.0 | -0.31% |
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Low Beta High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYDW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Low Beta High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.82 | $46.29 | $0.53 | 60,578.0 | -0.13% |
| 2024-10 | $47.15 | $46.55 | $0.60 | 2,537,309.0 | -1.61% |
| 2024-09 | $47.35 | $46.77 | $0.58 | 99,259.0 | +0.55% |
| 2024-08 | $47.19 | $46.00 | $1.19 | 68,682.0 | +0.82% |
| 2024-07 | $46.70 | $45.79 | $0.91 | 62,902.0 | +1.36% |
| 2024-06 | $46.19 | $45.71 | $0.48 | 154,553.0 | +0.31% |
| 2024-05 | $46.09 | $45.25 | $0.84 | 91,080.0 | +1.00% |
| 2024-04 | $45.95 | $45.08 | $0.87 | 89,425.0 | -1.45% |
| 2024-03 | $46.24 | $45.71 | $0.53 | 115,663.0 | +0.59% |
| 2024-02 | $46.21 | $45.66 | $0.545 | 122,205.0 | -0.54% |
| 2024-01 | $46.30 | $45.66 | $0.64 | 230,464.0 | +0.04% |
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.53 | $45.43 | $1.10 | 627,710.0 | +1.27% |
| 2023-11 | $45.70 | $43.89 | $1.81 | 137,050.0 | +3.70% |
| 2023-10 | $44.10 | $43.22 | $0.88 | 128,616.0 | -0.58% |
| 2023-09 | $44.90 | $43.94 | $0.9647 | 70,335.0 | -2.02% |
| 2023-08 | $45.16 | $44.32 | $0.84 | 1,215,178.0 | -0.53% |
| 2023-07 | $45.50 | $44.40 | $1.10 | 88,657.0 | +0.10% |
| 2023-06 | $45.31 | $44.79 | $0.5213 | 12,577,686.0 | +0.47% |
| 2023-05 | $45.48 | $44.72 | $0.76 | 89,493.0 | -1.56% |
| 2023-04 | $45.94 | $45.36 | $0.5841 | 77,684.0 | -0.50% |
| 2023-03 | $46.00 | $44.07 | $1.93 | 2,193,600.0 | +3.00% |
| 2023-02 | $46.31 | $44.04 | $2.27 | 1,934,394.0 | -2.53% |
| 2023-01 | $46.20 | $44.51 | $1.69 | 616,210.0 | +3.01% |
Xtrackers Low Beta High Yield Bond Etf 주식 (HYDW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.96 | $43.94 | $2.02 | 9,291,011.0 | -2.54% |
| 2022-11 | $45.64 | $43.60 | $2.04 | 7,083,805.0 | +2.79% |
| 2022-10 | $45.06 | $42.72 | $2.34 | 2,401,442.0 | +2.44% |
| 2022-09 | $45.84 | $43.01 | $2.83 | 277,783.0 | -3.31% |
| 2022-08 | $47.30 | $44.42 | $2.88 | 6,438,082.0 | -4.74% |
| 2022-07 | $47.18 | $44.60 | $2.58 | 1,265,653.0 | +5.52% |
| 2022-06 | $47.12 | $43.73 | $3.39 | 2,432,246.0 | -5.83% |
| 2022-05 | $47.78 | $45.57 | $2.21 | 8,904,053.0 | +2.17% |
| 2022-04 | $48.28 | $46.35 | $1.93 | 525,677.0 | -3.85% |
| 2022-03 | $48.78 | $47.15 | $1.63 | 953,909.0 | -1.42% |
| 2022-02 | $49.51 | $48.29 | $1.22 | 8,997,275.0 | -1.04% |
| 2022-01 | $50.50 | $49.12 | $1.38 | 2,096,514.0 | -2.27% |
0.46%
자본화:
|
볼륨(24시간):