Stockscreener 앱 받기
249.99
3.03%
-7.81
시간 외 거래:
250.01
0.02
+0.01%
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $258.7 | $249.2 | $9.51 | 7,546,952.0 | -3.03% |
| 2025-02-20 | $259.6 | $254.9 | $4.71 | 4,393,487.0 | +0.18% |
| 2025-02-19 | $258.4 | $253.9 | $4.50 | 3,020,317.0 | +0.44% |
| 2025-02-18 | $257.2 | $253.3 | $3.86 | 6,267,435.0 | +1.44% |
| 2025-02-14 | $253.2 | $250.6 | $2.59 | 4,171,309.0 | +0.26% |
| 2025-02-13 | $252.1 | $247.8 | $4.30 | 4,462,816.0 | +1.37% |
| 2025-02-12 | $248.7 | $244.5 | $4.20 | 4,209,723.0 | -0.54% |
| 2025-02-11 | $251.0 | $247.4 | $3.63 | 3,007,092.0 | +0.10% |
| 2025-02-10 | $250.3 | $247.0 | $3.29 | 4,189,599.0 | +1.89% |
| 2025-02-07 | $250.7 | $243.5 | $7.17 | 7,222,722.0 | -1.35% |
| 2025-02-06 | $248.4 | $245.6 | $2.82 | 4,835,328.0 | +0.49% |
| 2025-02-05 | $247.5 | $240.4 | $7.10 | 4,799,148.0 | +2.35% |
| 2025-02-04 | $242.6 | $238.6 | $4.04 | 4,561,473.0 | +1.13% |
| 2025-02-03 | $241.6 | $235.1 | $6.52 | 7,442,890.0 | -1.99% |
| 2025-01-31 | $251.5 | $242.9 | $8.54 | 8,002,204.0 | -0.63% |
| 2025-01-30 | $245.8 | $240.7 | $5.18 | 7,222,652.0 | +2.35% |
| 2025-01-29 | $242.5 | $236.6 | $5.82 | 8,054,059.0 | -0.38% |
| 2025-01-28 | $241.0 | $232.3 | $8.77 | 11,461,932.0 | +1.97% |
| 2025-01-27 | $245.1 | $232.2 | $12.84 | 22,389,598.0 | -9.83% |
| 2025-01-24 | $267.4 | $260.6 | $6.81 | 5,102,750.0 | -1.99% |
Vaneck Semiconductor Etf 주식 (SMH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $259.6 | $235.1 | $24.51 | 77,677,243.0 | +2.61% |
| 2025-01 | $269.7 | $232.2 | $37.42 | 143,894,250.0 | +0.60% |
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $254.5 | $236.5 | $17.93 | 101,150,729.0 | +1.04% |
| 2024-11 | $261.9 | $234.2 | $27.71 | 118,715,315.0 | +0.19% |
| 2024-10 | $262.3 | $237.0 | $25.26 | 126,581,454.0 | -1.54% |
| 2024-09 | $256.0 | $213.6 | $42.42 | 155,950,069.0 | +0.82% |
| 2024-08 | $253.3 | $200.5 | $52.83 | 206,600,073.0 | -1.43% |
| 2024-07 | $283.1 | $228.3 | $54.74 | 200,283,462.0 | -5.26% |
| 2024-06 | $279.6 | $239.0 | $40.55 | 148,387,393.0 | +8.41% |
| 2024-05 | $250.8 | $206.1 | $44.74 | 148,105,716.0 | +12.33% |
| 2024-04 | $230.9 | $198.4 | $32.51 | 166,709,216.0 | -4.84% |
| 2024-03 | $239.1 | $212.8 | $26.32 | 202,665,572.0 | +6.15% |
| 2024-02 | $213.4 | $185.1 | $28.31 | 161,225,053.0 | +14.03% |
| 2024-01 | $195.9 | $164.0 | $31.93 | 182,436,436.0 | +6.29% |
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $176.8 | $156.6 | $20.19 | 131,116,196.0 | +8.97% |
| 2023-11 | $165.4 | $139.1 | $26.38 | 164,960,139.0 | +15.49% |
| 2023-10 | $154.1 | $136.1 | $17.96 | 217,127,149.0 | -4.16% |
| 2023-09 | $157.6 | $139.8 | $17.87 | 143,150,338.0 | -7.19% |
| 2023-08 | $160.9 | $143.3 | $17.54 | 190,818,234.0 | -2.74% |
| 2023-07 | $161.2 | $147.2 | $14.01 | 132,792,585.0 | +5.50% |
| 2023-06 | $155.9 | $143.0 | $12.96 | 135,164,035.0 | +5.49% |
| 2023-05 | $250.4 | $120.9 | $129.4 | 143,040,591.0 | -41.63% |
| 2023-04 | $262.8 | $237.1 | $25.69 | 64,183,643.0 | -6.06% |
| 2023-03 | $263.6 | $237.1 | $26.50 | 62,826,863.0 | +0.00% |
1.15%
자본화:
|
볼륨(24시간):