Stockscreener 앱 받기
45.14
3.04%
1.33
시간 외 거래:
44.06
-1.08
-2.39%
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $45.35 | $45.00 | $0.35 | 388,023.0 | +3.04% |
| 2026-05-05 | $44.09 | $43.77 | $0.32 | 289,881.0 | +0.85% |
| 2026-05-04 | $44.06 | $43.28 | $0.7799 | 450,852.0 | -1.96% |
| 2026-05-01 | $44.81 | $44.10 | $0.71 | 687,336.0 | -0.18% |
| 2026-04-30 | $44.54 | $44.28 | $0.26 | 305,832.0 | +1.53% |
| 2026-04-29 | $43.89 | $43.39 | $0.50 | 664,097.0 | -1.06% |
| 2026-04-28 | $44.24 | $43.83 | $0.41 | 934,046.0 | -1.82% |
| 2026-04-27 | $45.22 | $44.88 | $0.335 | 418,296.0 | -0.79% |
| 2026-04-24 | $45.58 | $45.11 | $0.47 | 381,976.0 | +0.47% |
| 2026-04-23 | $45.58 | $44.86 | $0.72 | 623,992.0 | -0.94% |
| 2026-04-22 | $45.77 | $45.42 | $0.35 | 395,840.0 | +1.33% |
| 2026-04-21 | $46.09 | $44.90 | $1.19 | 830,566.0 | -2.81% |
| 2026-04-20 | $46.42 | $46.09 | $0.3301 | 1,023,694.0 | -0.86% |
| 2026-04-17 | $46.98 | $46.64 | $0.34 | 969,781.0 | +1.30% |
| 2026-04-16 | $46.38 | $45.89 | $0.49 | 619,719.0 | -0.07% |
| 2026-04-15 | $46.46 | $46.04 | $0.42 | 898,370.0 | -1.05% |
| 2026-04-14 | $46.61 | $45.98 | $0.63 | 847,672.0 | +2.21% |
| 2026-04-13 | $45.68 | $45.20 | $0.48 | 851,373.0 | -0.41% |
| 2026-04-10 | $46.11 | $45.67 | $0.44 | 778,163.0 | -0.15% |
| 2026-04-09 | $46.16 | $45.67 | $0.495 | 1,070,555.0 | +0.77% |
| 2026-04-08 | $46.11 | $45.18 | $0.93 | 1,763,475.0 | +0.69% |
| 2026-04-07 | $45.37 | $44.31 | $1.06 | 1,792,946.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $45.35 | $43.28 | $2.07 | 2,204,115.0 | +1.69% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):