Stockscreener 앱 받기
32.32
0.83%
-0.27
시장 영업 전:
32.37
0.05
+0.15%
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $32.39 | $32.13 | $0.2601 | 799,238.0 | -0.83% |
| 2025-06-02 | $32.60 | $32.29 | $0.31 | 1,017,457.0 | +2.61% |
| 2025-05-30 | $31.79 | $31.54 | $0.25 | 1,139,004.0 | -0.66% |
| 2025-05-29 | $32.09 | $31.84 | $0.25 | 1,106,226.0 | +0.63% |
| 2025-05-28 | $31.89 | $31.70 | $0.1899 | 648,198.0 | -0.28% |
| 2025-05-27 | $31.89 | $31.67 | $0.215 | 1,217,898.0 | -1.67% |
| 2025-05-23 | $32.44 | $32.17 | $0.27 | 1,131,689.0 | +2.18% |
| 2025-05-22 | $31.93 | $31.60 | $0.33 | 1,241,266.0 | -0.84% |
| 2025-05-21 | $32.05 | $31.76 | $0.282 | 1,446,286.0 | +0.69% |
| 2025-05-20 | $31.76 | $31.18 | $0.5801 | 1,057,692.0 | +1.93% |
| 2025-05-19 | $31.22 | $31.02 | $0.2001 | 1,278,257.0 | +1.23% |
| 2025-05-16 | $30.81 | $30.52 | $0.2915 | 1,388,944.0 | -1.19% |
| 2025-05-15 | $31.15 | $30.73 | $0.42 | 1,026,486.0 | +1.63% |
| 2025-05-14 | $30.83 | $30.53 | $0.2955 | 849,077.0 | -2.14% |
| 2025-05-13 | $31.39 | $31.10 | $0.295 | 510,702.0 | +0.45% |
| 2025-05-12 | $31.32 | $31.04 | $0.2753 | 833,679.0 | -2.81% |
| 2025-05-09 | $32.27 | $32.01 | $0.2564 | 500,717.0 | +0.72% |
| 2025-05-08 | $32.46 | $31.70 | $0.76 | 843,728.0 | -2.00% |
| 2025-05-07 | $32.76 | $32.44 | $0.3155 | 690,344.0 | -1.49% |
| 2025-05-06 | $33.01 | $32.58 | $0.43 | 890,676.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $32.60 | $32.13 | $0.4701 | 2,615,933.0 | +1.76% |
| 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% |
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% |
0.53%
0.76%
자본화:
|
볼륨(24시간):