Stockscreener 앱 받기
180.80
7.55%
-14.77
시간 외 거래:
179.09
-1.71
-0.95%
Vaneck Semiconductor Etf 주식 (SMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $190.3 | $178.2 | $12.06 | 21,902,338.0 | -7.55% |
| 2025-04-03 | $204.5 | $195.3 | $9.15 | 14,066,425.0 | -8.65% |
| 2025-04-02 | $216.6 | $208.5 | $8.14 | 6,859,564.0 | +0.75% |
| 2025-04-01 | $212.5 | $207.3 | $5.28 | 6,116,690.0 | +0.48% |
| 2025-03-31 | $211.7 | $204.5 | $7.18 | 9,389,324.0 | -0.33% |
| 2025-03-28 | $218.0 | $211.1 | $6.99 | 8,656,971.0 | -2.56% |
| 2025-03-27 | $220.7 | $216.6 | $4.13 | 9,019,976.0 | -1.92% |
| 2025-03-26 | $228.8 | $220.1 | $8.74 | 9,625,870.0 | -3.33% |
| 2025-03-25 | $230.7 | $228.8 | $1.81 | 3,437,267.0 | -0.42% |
| 2025-03-24 | $232.4 | $229.1 | $3.32 | 6,092,384.0 | +2.61% |
| 2025-03-21 | $225.6 | $221.4 | $4.20 | 6,179,475.0 | -1.00% |
| 2025-03-20 | $229.0 | $224.9 | $4.12 | 3,370,699.0 | -0.16% |
| 2025-03-19 | $231.0 | $223.8 | $7.24 | 4,910,828.0 | +0.88% |
| 2025-03-18 | $227.8 | $223.9 | $3.89 | 5,114,636.0 | -1.55% |
| 2025-03-17 | $231.0 | $226.0 | $5.02 | 5,125,486.0 | +1.05% |
| 2025-03-14 | $227.0 | $223.3 | $3.68 | 5,092,177.0 | +3.20% |
| 2025-03-13 | $223.9 | $217.8 | $6.07 | 4,842,699.0 | -0.44% |
| 2025-03-12 | $222.9 | $218.2 | $4.77 | 8,478,714.0 | +2.94% |
| 2025-03-11 | $219.0 | $210.5 | $8.56 | 7,343,914.0 | -0.14% |
| 2025-03-10 | $221.3 | $211.5 | $9.78 | 9,424,101.0 | -4.69% |
| 2025-03-07 | $225.8 | $217.1 | $8.68 | 9,192,253.0 | +2.42% |
| 2025-03-06 | $226.2 | $219.1 | $7.09 | 9,011,605.0 | -4.19% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $216.6 | $178.2 | $38.38 | 70,847,355.0 | -14.50% |
| 2025-03 | $235.4 | $204.5 | $30.86 | 143,009,179.0 | -9.15% |
| 2025-02 | $259.6 | $225.6 | $34.00 | 110,894,413.0 | -4.45% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):