Stockscreener 앱 받기
25.96
1.05%
0.2594
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $26.03 | $25.88 | $0.1499 | 645,695.0 | +1.05% |
| 2025-01-08 | $25.76 | $25.57 | $0.1899 | 1,160,517.0 | +0.51% |
| 2025-01-07 | $25.69 | $25.50 | $0.1932 | 965,351.0 | +0.63% |
| 2025-01-06 | $25.49 | $25.30 | $0.1847 | 1,142,001.0 | -0.20% |
| 2025-01-03 | $25.59 | $25.44 | $0.1501 | 1,018,720.0 | -0.82% |
| 2025-01-02 | $25.67 | $25.52 | $0.1501 | 1,294,120.0 | +1.46% |
| 2024-12-31 | $25.35 | $25.21 | $0.1443 | 1,086,364.0 | +0.60% |
| 2024-12-30 | $25.20 | $25.04 | $0.16 | 1,087,919.0 | -0.32% |
| 2024-12-27 | $25.30 | $25.20 | $0.095 | 937,069.0 | -0.67% |
| 2024-12-26 | $25.46 | $25.32 | $0.14 | 778,807.0 | +0.67% |
| 2024-12-24 | $25.27 | $25.18 | $0.0861 | 606,207.0 | +0.16% |
| 2024-12-23 | $25.26 | $25.16 | $0.102 | 1,555,401.0 | -0.47% |
| 2024-12-20 | $25.39 | $25.21 | $0.1801 | 1,164,820.0 | +1.08% |
| 2024-12-19 | $25.09 | $24.95 | $0.14 | 657,581.0 | +0.08% |
| 2024-12-18 | $25.46 | $24.97 | $0.495 | 1,086,651.0 | -1.92% |
| 2024-12-17 | $25.56 | $25.43 | $0.1319 | 811,069.0 | -0.31% |
| 2024-12-16 | $25.66 | $25.56 | $0.1001 | 1,044,331.0 | +0.18% |
| 2024-12-13 | $25.71 | $25.53 | $0.1799 | 1,718,824.0 | -1.14% |
| 2024-12-12 | $25.95 | $25.80 | $0.1401 | 1,356,743.0 | -1.41% |
| 2024-12-11 | $26.26 | $26.03 | $0.23 | 2,169,206.0 | +0.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $26.03 | $25.30 | $0.7249 | 6,226,404.0 | +2.65% |
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% |
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.16 | $19.11 | $1.05 | 23,050,932.0 | +1.32% |
| 2023-11 | $19.83 | $18.70 | $1.13 | 25,042,424.0 | +2.52% |
| 2023-10 | $19.45 | $17.56 | $1.89 | 26,169,066.0 | +7.41% |
| 2023-09 | $18.89 | $17.87 | $1.02 | 20,882,432.0 | -4.74% |
| 2023-08 | $18.91 | $18.25 | $0.66 | 20,459,944.0 | -1.26% |
| 2023-07 | $19.22 | $18.43 | $0.7889 | 18,335,876.0 | +2.26% |
| 2023-06 | $19.20 | $18.33 | $0.8709 | 28,177,608.0 | -2.18% |
| 2023-05 | $19.95 | $18.78 | $1.16 | 24,478,668.0 | -1.37% |
| 2023-04 | $19.86 | $19.11 | $0.7451 | 40,993,123.0 | +0.94% |
| 2023-03 | $19.41 | $17.57 | $1.84 | 58,461,469.0 | +7.91% |
| 2023-02 | $18.94 | $17.53 | $1.41 | 24,753,101.0 | -5.30% |
| 2023-01 | $18.89 | $17.70 | $1.19 | 18,426,134.0 | +5.65% |
1.27%
자본화:
|
볼륨(24시간):