Stockscreener 앱 받기
47.27
3.45%
-1.69
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $48.81 | $46.94 | $1.87 | 4,910,039.0 | -3.45% |
| 2026-02-11 | $49.05 | $48.47 | $0.585 | 2,201,814.0 | +1.16% |
| 2026-02-10 | $48.86 | $48.11 | $0.75 | 1,075,082.0 | -0.98% |
| 2026-02-09 | $48.95 | $48.26 | $0.685 | 1,768,611.0 | +2.54% |
| 2026-02-06 | $47.83 | $47.16 | $0.675 | 1,206,787.0 | +3.03% |
| 2026-02-05 | $47.20 | $46.12 | $1.08 | 2,921,865.0 | -2.65% |
| 2026-02-04 | $48.45 | $46.68 | $1.77 | 2,670,521.0 | -0.04% |
| 2026-02-03 | $48.04 | $46.97 | $1.07 | 3,244,693.0 | +6.14% |
| 2026-02-02 | $46.14 | $44.24 | $1.90 | 3,824,207.0 | -3.92% |
| 2026-01-30 | $49.19 | $45.08 | $4.11 | 11,650,538.0 | -10.14% |
| 2026-01-29 | $53.35 | $49.09 | $4.26 | 17,828,322.0 | +0.27% |
| 2026-01-28 | $51.89 | $50.39 | $1.50 | 6,834,265.0 | +3.83% |
| 2026-01-27 | $49.87 | $48.58 | $1.29 | 2,952,018.0 | +2.45% |
| 2026-01-26 | $49.12 | $48.21 | $0.91 | 2,878,514.0 | +1.46% |
| 2026-01-23 | $48.02 | $47.48 | $0.545 | 2,139,417.0 | +1.35% |
| 2026-01-22 | $47.42 | $46.45 | $0.97 | 1,778,996.0 | +1.85% |
| 2026-01-21 | $46.88 | $45.77 | $1.11 | 5,117,897.0 | +1.46% |
| 2026-01-20 | $45.88 | $45.45 | $0.425 | 2,063,361.0 | +3.83% |
| 2026-01-16 | $44.46 | $43.68 | $0.7808 | 2,530,935.0 | -0.50% |
| 2026-01-15 | $44.49 | $44.26 | $0.235 | 1,653,448.0 | -0.63% |
| 2026-01-14 | $44.67 | $44.27 | $0.405 | 1,996,166.0 | +1.02% |
Vaneck Merk Gold Etf 주식 (OUNZ) 연도별 가격 이력
이 심층 분석에서는 Vaneck Merk Gold Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OUNZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Merk Gold Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $49.05 | $44.24 | $4.81 | 28,733,658.0 | +1.37% |
| 2026-01 | $53.35 | $41.48 | $11.88 | 67,413,854.0 | +12.42% |
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.79 | $40.09 | $3.70 | 17,487,624.0 | +2.86% |
| 2025-11 | $40.61 | $37.82 | $2.79 | 22,309,525.0 | +5.43% |
| 2025-10 | $42.19 | $36.79 | $5.40 | 41,998,145.0 | +3.58% |
| 2025-09 | $37.20 | $33.52 | $3.68 | 14,526,648.0 | +11.78% |
| 2025-08 | $33.27 | $31.93 | $1.34 | 13,925,997.0 | +4.95% |
| 2025-07 | $33.08 | $31.48 | $1.60 | 20,478,561.0 | -0.60% |
| 2025-06 | $33.22 | $31.36 | $1.86 | 21,728,303.0 | +0.41% |
| 2025-05 | $33.01 | $30.52 | $2.49 | 19,904,997.0 | +0.00% |
| 2025-04 | $33.23 | $28.52 | $4.71 | 27,456,602.0 | +5.37% |
| 2025-03 | $30.16 | $27.67 | $2.48 | 17,828,929.0 | +9.48% |
| 2025-02 | $28.47 | $27.13 | $1.34 | 20,778,126.0 | +1.77% |
| 2025-01 | $27.19 | $25.30 | $1.88 | 22,793,773.0 | +6.92% |
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.26 | $24.95 | $1.31 | 21,483,965.0 | -2.06% |
| 2024-11 | $26.64 | $24.68 | $1.96 | 17,252,705.0 | -3.09% |
| 2024-10 | $26.93 | $25.14 | $1.79 | 23,093,632.0 | +4.37% |
| 2024-09 | $25.85 | $23.88 | $1.97 | 19,108,849.0 | +5.05% |
| 2024-08 | $24.45 | $22.99 | $1.46 | 23,468,208.0 | +2.11% |
| 2024-07 | $23.98 | $22.40 | $1.58 | 28,089,077.0 | +5.39% |
| 2024-06 | $22.98 | $22.09 | $0.89 | 19,061,866.0 | -0.18% |
| 2024-05 | $23.55 | $22.01 | $1.54 | 22,171,351.0 | +1.63% |
| 2024-04 | $23.50 | $21.55 | $1.95 | 31,804,920.0 | +3.07% |
| 2024-03 | $21.51 | $19.77 | $1.74 | 20,596,286.0 | +8.65% |
| 2024-02 | $19.98 | $19.18 | $0.79 | 19,391,146.0 | +0.46% |
| 2024-01 | $20.03 | $19.36 | $0.6699 | 22,323,473.0 | -1.40% |
1.07%
자본화:
|
볼륨(24시간):