Stockscreener 앱 받기
42.62
0.91%
-0.39
시간 외 거래:
42.50
-0.12
-0.28%
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $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% |
| 2026-08-28 | $44.49 | $42.72 | $1.77 | 1,479,022.0 | -3.16% |
| 2026-08-27 | $44.36 | $43.85 | $0.51 | 322,035.0 | +0.29% |
| 2026-08-26 | $44.51 | $44.06 | $0.45 | 736,512.0 | -1.54% |
| 2026-08-25 | $44.85 | $44.25 | $0.605 | 690,051.0 | +0.29% |
| 2026-08-24 | $44.99 | $44.45 | $0.54 | 774,926.0 | +0.79% |
| 2026-08-21 | $44.51 | $43.97 | $0.545 | 626,632.0 | +1.91% |
| 2026-08-20 | $43.62 | $42.97 | $0.66 | 896,048.0 | +0.48% |
| 2026-08-19 | $43.37 | $42.70 | $0.665 | 858,368.0 | +3.76% |
| 2026-08-18 | $42.36 | $41.70 | $0.665 | 456,440.0 | -1.72% |
| 2026-08-17 | $42.55 | $42.13 | $0.42 | 511,105.0 | +0.97% |
| 2026-08-14 | $42.24 | $42.01 | $0.2367 | 353,771.0 | +0.67% |
| 2026-08-13 | $42.15 | $41.74 | $0.405 | 624,527.0 | -1.46% |
| 2026-08-12 | $42.66 | $42.26 | $0.40 | 604,326.0 | +0.95% |
| 2026-08-11 | $42.32 | $41.91 | $0.415 | 380,916.0 | -0.43% |
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 | $41.53 | $1.80 | 3,129,884.0 | -0.37% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):