Stockscreener 앱 받기
11.29
0.53%
0.06
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $11.33 | $11.26 | $0.07 | 234,208.0 | +0.53% |
| 2024-11-21 | $11.23 | $11.11 | $0.12 | 230,277.0 | +0.90% |
| 2024-11-20 | $11.18 | $11.04 | $0.135 | 196,674.0 | -0.62% |
| 2024-11-19 | $11.22 | $11.06 | $0.16 | 865,091.0 | +0.45% |
| 2024-11-18 | $11.16 | $11.01 | $0.15 | 277,468.0 | +0.54% |
| 2024-11-15 | $11.13 | $11.05 | $0.08 | 279,937.0 | -0.27% |
| 2024-11-14 | $11.19 | $11.09 | $0.10 | 294,627.0 | +0.00% |
| 2024-11-13 | $11.21 | $11.10 | $0.11 | 190,268.0 | +0.18% |
| 2024-11-12 | $11.32 | $11.09 | $0.23 | 340,634.0 | -2.37% |
| 2024-11-11 | $11.44 | $11.32 | $0.119 | 180,596.0 | +0.35% |
| 2024-11-08 | $11.41 | $11.25 | $0.1599 | 275,496.0 | +0.62% |
| 2024-11-07 | $11.30 | $11.11 | $0.19 | 409,264.0 | +1.35% |
| 2024-11-06 | $11.34 | $10.90 | $0.44 | 650,223.0 | -0.63% |
| 2024-11-05 | $11.18 | $11.08 | $0.1001 | 330,508.0 | +0.45% |
| 2024-11-04 | $11.18 | $11.09 | $0.095 | 186,084.0 | +0.27% |
| 2024-11-01 | $11.29 | $11.06 | $0.225 | 415,374.0 | -0.54% |
| 2024-10-31 | $11.34 | $11.15 | $0.19 | 205,009.0 | -1.76% |
| 2024-10-30 | $11.38 | $11.21 | $0.175 | 280,428.0 | +1.07% |
| 2024-10-29 | $11.24 | $11.06 | $0.18 | 289,228.0 | -0.18% |
| 2024-10-28 | $11.36 | $11.24 | $0.12 | 245,293.0 | -0.27% |
| 2024-10-25 | $11.49 | $11.29 | $0.20 | 192,413.0 | -1.05% |
| 2024-10-24 | $11.41 | $11.30 | $0.105 | 256,479.0 | +0.71% |
Vaneck Mortgage Reit Income Etf 주식 (MORT) 연도별 가격 이력
이 심층 분석에서는 Vaneck Mortgage Reit Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MORT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Mortgage Reit Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.44 | $10.90 | $0.54 | 5,590,937.0 | +1.16% |
| 2024-10 | $11.79 | $11.06 | $0.73 | 6,200,112.0 | -7.54% |
| 2024-09 | $12.36 | $11.54 | $0.82 | 5,569,928.0 | +1.34% |
| 2024-08 | $11.93 | $10.76 | $1.17 | 6,224,554.0 | +2.14% |
| 2024-07 | $12.09 | $10.72 | $1.37 | 7,025,729.0 | +4.20% |
| 2024-06 | $11.36 | $10.88 | $0.4759 | 3,038,581.0 | +0.36% |
| 2024-05 | $11.61 | $10.72 | $0.885 | 5,062,558.0 | +4.21% |
| 2024-04 | $11.39 | $10.31 | $1.08 | 6,851,921.0 | -8.47% |
| 2024-03 | $11.70 | $11.00 | $0.695 | 5,850,083.0 | +4.56% |
| 2024-02 | $11.42 | $10.58 | $0.842 | 4,214,624.0 | -0.80% |
| 2024-01 | $12.00 | $11.27 | $0.73 | 4,967,005.0 | -4.65% |
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.55 | $11.18 | $1.38 | 6,198,198.0 | +5.07% |
| 2023-11 | $11.30 | $9.74 | $1.56 | 2,449,144.0 | +14.21% |
| 2023-10 | $11.00 | $9.40 | $1.60 | 3,853,485.0 | -13.37% |
| 2023-09 | $12.23 | $11.12 | $1.11 | 2,318,456.0 | -4.77% |
| 2023-08 | $12.18 | $11.05 | $1.13 | 2,290,971.0 | -2.37% |
| 2023-07 | $12.51 | $11.09 | $1.42 | 3,212,325.0 | +1.83% |
| 2023-06 | $12.05 | $10.62 | $1.43 | 2,876,083.0 | +12.66% |
| 2023-05 | $11.03 | $10.12 | $0.91 | 2,938,237.0 | -3.09% |
| 2023-04 | $11.10 | $10.35 | $0.7549 | 5,398,433.0 | -2.65% |
| 2023-03 | $12.51 | $10.18 | $2.33 | 3,303,936.0 | -9.38% |
| 2023-02 | $14.06 | $12.45 | $1.61 | 1,791,386.0 | -8.11% |
| 2023-01 | $13.57 | $11.74 | $1.83 | 2,227,807.0 | +16.28% |
Vaneck Mortgage Reit Income Etf 주식 (MORT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.33 | $11.53 | $1.80 | 2,968,465.0 | -10.85% |
| 2022-11 | $13.18 | $11.30 | $1.88 | 2,823,815.0 | +8.54% |
| 2022-10 | $12.22 | $10.07 | $2.15 | 5,504,437.0 | +9.14% |
| 2022-09 | $14.73 | $10.92 | $3.81 | 2,176,767.0 | -23.74% |
| 2022-08 | $15.79 | $14.41 | $1.38 | 1,433,453.0 | -7.35% |
| 2022-07 | $15.85 | $13.57 | $2.28 | 1,991,458.0 | +11.71% |
| 2022-06 | $15.79 | $12.42 | $3.37 | 2,872,308.0 | -10.77% |
| 2022-05 | $16.14 | $14.70 | $1.44 | 2,860,455.0 | +2.89% |
| 2022-04 | $16.90 | $15.12 | $1.78 | 2,873,248.0 | -10.71% |
| 2022-03 | $17.37 | $16.05 | $1.32 | 4,221,052.0 | +3.52% |
| 2022-02 | $17.71 | $15.41 | $2.30 | 2,094,617.0 | -6.62% |
| 2022-01 | $18.55 | $16.33 | $2.22 | 3,949,837.0 | -1.61% |
0.73%
자본화:
|
볼륨(24시간):