Stockscreener 앱 받기
41.23
0.44%
0.18
시장 영업 전:
39.93
-1.30
-3.15%
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $41.31 | $40.87 | $0.44 | 427,993.0 | +0.44% |
| 2026-09-24 | $41.17 | $40.77 | $0.395 | 474,557.0 | -0.24% |
| 2026-09-23 | $41.43 | $41.07 | $0.36 | 519,823.0 | -1.84% |
| 2026-09-22 | $41.99 | $41.46 | $0.535 | 665,610.0 | +0.41% |
| 2026-09-21 | $41.90 | $41.54 | $0.3649 | 350,131.0 | -0.64% |
| 2026-09-18 | $42.23 | $41.73 | $0.495 | 402,792.0 | +0.65% |
| 2026-09-17 | $42.05 | $41.73 | $0.325 | 423,416.0 | +1.73% |
| 2026-09-16 | $41.96 | $40.70 | $1.26 | 1,494,010.0 | -0.61% |
| 2026-09-15 | $41.41 | $41.05 | $0.355 | 814,246.0 | +0.32% |
| 2026-09-14 | $41.49 | $40.97 | $0.52 | 743,041.0 | -1.48% |
| 2026-09-11 | $42.29 | $41.73 | $0.565 | 680,355.0 | +0.55% |
| 2026-09-10 | $42.03 | $41.45 | $0.585 | 617,468.0 | -1.73% |
| 2026-09-09 | $42.59 | $42.06 | $0.53 | 599,143.0 | +0.93% |
| 2026-09-08 | $42.36 | $41.87 | $0.495 | 698,796.0 | -1.71% |
| 2026-09-04 | $42.73 | $42.34 | $0.39 | 614,568.0 | -0.91% |
| 2026-09-03 | $43.33 | $42.82 | $0.51 | 761,577.0 | +1.92% |
| 2026-09-02 | $42.24 | $41.87 | $0.37 | 465,077.0 | +1.49% |
| 2026-09-01 | $42.03 | $41.53 | $0.495 | 674,094.0 | -2.81% |
| 2026-08-31 | $42.79 | $42.43 | $0.36 | 806,115.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $43.33 | $40.70 | $2.62 | 11,854,690.0 | -3.62% |
| 2026-08 | $44.99 | $38.63 | $6.36 | 13,591,936.0 | +9.89% |
| 2026-07 | $40.16 | $38.11 | $2.05 | 13,564,461.0 | +0.88% |
| 2026-06 | $43.39 | $38.07 | $5.32 | 17,042,792.0 | -11.69% |
| 2026-05 | $45.80 | $42.35 | $3.45 | 11,720,699.0 | -1.55% |
| 2026-04 | $46.98 | $43.39 | $3.59 | 19,744,688.0 | -1.47% |
| 2026-03 | $51.52 | $41.84 | $9.68 | 32,433,613.0 | -11.06% |
| 2026-02 | $50.66 | $44.24 | $6.42 | 34,444,899.0 | +8.62% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):