Stockscreener 앱 받기
46.10
0.99%
-0.46
Vaneck Rare Earth Strategic Metals Etf 주식 (REMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $46.24 | $45.55 | $0.6895 | 352,944.0 | -0.99% |
| 2024-11-21 | $46.62 | $45.80 | $0.8166 | 32,512.0 | +0.54% |
| 2024-11-20 | $46.38 | $45.86 | $0.52 | 54,366.0 | -0.02% |
| 2024-11-19 | $46.40 | $45.79 | $0.6071 | 91,890.0 | +0.98% |
| 2024-11-18 | $46.00 | $45.36 | $0.64 | 116,446.0 | +0.64% |
| 2024-11-15 | $46.20 | $45.15 | $1.05 | 150,082.0 | -1.28% |
| 2024-11-14 | $47.56 | $46.12 | $1.44 | 75,983.0 | -3.87% |
| 2024-11-13 | $48.96 | $47.85 | $1.11 | 97,612.0 | +0.63% |
| 2024-11-12 | $48.62 | $47.55 | $1.07 | 46,810.0 | -2.67% |
| 2024-11-11 | $49.11 | $48.21 | $0.8979 | 57,423.0 | +2.42% |
| 2024-11-08 | $48.63 | $47.08 | $1.55 | 133,951.0 | -3.31% |
| 2024-11-07 | $49.93 | $49.04 | $0.89 | 67,930.0 | +2.53% |
| 2024-11-06 | $48.60 | $47.72 | $0.88 | 142,866.0 | -2.54% |
| 2024-11-05 | $49.56 | $49.05 | $0.5059 | 76,428.0 | +2.16% |
| 2024-11-04 | $48.96 | $48.10 | $0.86 | 147,276.0 | +0.60% |
| 2024-11-01 | $48.52 | $47.77 | $0.7525 | 107,254.0 | +3.50% |
| 2024-10-31 | $47.01 | $46.27 | $0.74 | 100,575.0 | -0.11% |
| 2024-10-30 | $47.29 | $46.55 | $0.74 | 538,442.0 | -2.43% |
| 2024-10-29 | $48.55 | $47.66 | $0.89 | 69,151.0 | -1.10% |
| 2024-10-28 | $48.63 | $47.41 | $1.22 | 75,256.0 | +2.44% |
| 2024-10-25 | $47.70 | $47.02 | $0.6815 | 76,918.0 | +1.57% |
| 2024-10-24 | $46.58 | $45.92 | $0.6599 | 59,354.0 | +0.17% |
Vaneck Rare Earth Strategic Metals Etf 주식 (REMX) 연도별 가격 이력
이 심층 분석에서는 Vaneck Rare Earth Strategic Metals Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Rare Earth Strategic Metals Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Rare Earth Strategic Metals Etf 주식 (REMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $49.93 | $45.15 | $4.78 | 2,104,717.0 | -1.05% |
| 2024-10 | $51.10 | $45.52 | $5.58 | 3,480,591.0 | +1.02% |
| 2024-09 | $46.92 | $36.01 | $10.91 | 2,451,486.0 | +15.62% |
| 2024-08 | $42.28 | $37.20 | $5.08 | 2,906,153.0 | -4.71% |
| 2024-07 | $45.41 | $40.56 | $4.85 | 1,661,577.0 | -1.55% |
| 2024-06 | $51.91 | $42.30 | $9.61 | 1,626,762.0 | -17.76% |
| 2024-05 | $57.05 | $50.21 | $6.84 | 1,843,231.0 | +1.43% |
| 2024-04 | $55.26 | $48.53 | $6.73 | 2,160,386.0 | -0.76% |
| 2024-03 | $54.59 | $48.92 | $5.67 | 1,958,683.0 | -2.25% |
| 2024-02 | $53.31 | $44.02 | $9.29 | 1,796,511.0 | +10.84% |
| 2024-01 | $62.23 | $47.30 | $14.93 | 2,914,349.0 | -22.99% |
Vaneck Rare Earth Strategic Metals Etf 주식 (REMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.97 | $53.97 | $9.00 | 2,074,031.0 | +8.36% |
| 2023-11 | $60.47 | $55.23 | $5.24 | 2,069,326.0 | -0.75% |
| 2023-10 | $66.07 | $56.11 | $9.96 | 3,250,005.0 | -13.72% |
| 2023-09 | $73.23 | $63.93 | $9.30 | 1,748,858.0 | -6.10% |
| 2023-08 | $81.03 | $69.57 | $11.46 | 2,070,304.0 | -13.51% |
| 2023-07 | $88.48 | $79.74 | $8.74 | 1,810,384.0 | -1.79% |
| 2023-06 | $87.92 | $78.81 | $9.11 | 1,512,731.0 | +4.99% |
| 2023-05 | $86.48 | $76.85 | $9.63 | 2,793,503.0 | -0.38% |
| 2023-04 | $84.20 | $76.43 | $7.77 | 5,934,273.0 | -2.54% |
| 2023-03 | $87.79 | $73.05 | $14.74 | 4,849,806.0 | -3.88% |
| 2023-02 | $98.28 | $83.58 | $14.70 | 1,410,272.0 | -10.91% |
| 2023-01 | $96.86 | $74.36 | $22.50 | 1,699,832.0 | +25.08% |
Vaneck Rare Earth Strategic Metals Etf 주식 (REMX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $96.43 | $74.65 | $21.78 | 2,285,612.0 | -19.47% |
| 2022-11 | $101.0 | $84.35 | $16.62 | 2,461,532.0 | +10.65% |
| 2022-10 | $90.99 | $78.31 | $12.68 | 2,022,157.0 | +2.57% |
| 2022-09 | $104.1 | $82.96 | $21.17 | 2,256,365.0 | -13.39% |
| 2022-08 | $105.9 | $89.95 | $15.91 | 2,462,818.0 | +4.01% |
| 2022-07 | $92.50 | $77.17 | $15.33 | 1,884,459.0 | +6.57% |
| 2022-06 | $102.6 | $81.73 | $20.88 | 2,734,903.0 | -14.79% |
| 2022-05 | $104.7 | $83.78 | $20.87 | 4,028,726.0 | +6.89% |
| 2022-04 | $127.5 | $91.35 | $36.15 | 4,488,949.0 | -19.43% |
| 2022-03 | $119.7 | $95.20 | $24.53 | 3,744,599.0 | +6.79% |
| 2022-02 | $111.6 | $98.35 | $13.25 | 3,448,878.0 | +9.03% |
| 2022-01 | $117.2 | $94.40 | $22.85 | 4,770,114.0 | -9.45% |
0.73%
자본화:
|
볼륨(24시간):