Stockscreener 앱 받기
119.57
1.63%
1.9212
시간 외 거래:
119.40
-0.1663
-0.14%
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-18 | $119.6 | $118.5 | $1.08 | 2,829.0 | +1.63% |
| 2025-08-15 | $117.6 | $116.8 | $0.8251 | 542.0 | +1.88% |
| 2025-08-14 | $115.5 | $115.3 | $0.215 | 1,888.0 | -1.61% |
| 2025-08-13 | $117.4 | $115.9 | $1.43 | 1,265.0 | +1.38% |
| 2025-08-12 | $115.8 | $114.5 | $1.21 | 1,042.0 | +0.68% |
| 2025-08-11 | $115.2 | $114.8 | $0.44 | 998.0 | -0.50% |
| 2025-08-08 | $115.8 | $115.5 | $0.32 | 708.0 | +0.38% |
| 2025-08-07 | $115.1 | $114.7 | $0.395 | 793.0 | +1.13% |
| 2025-08-06 | $113.9 | $113.6 | $0.33 | 1,180.0 | +0.19% |
| 2025-08-05 | $113.8 | $113.0 | $0.7757 | 2,325.0 | +0.27% |
| 2025-08-04 | $113.4 | $112.7 | $0.66 | 2,658.0 | +0.96% |
| 2025-08-01 | $112.2 | $111.7 | $0.5197 | 1,503.0 | -0.39% |
| 2025-07-31 | $113.5 | $112.7 | $0.7799 | 1,070.0 | -1.39% |
| 2025-07-30 | $114.7 | $114.3 | $0.4051 | 802.0 | -1.22% |
| 2025-07-29 | $117.6 | $115.7 | $1.93 | 2,598.0 | -0.82% |
| 2025-07-28 | $117.1 | $116.6 | $0.4796 | 1,264.0 | -1.40% |
| 2025-07-25 | $118.3 | $118.3 | $0.00 | 242.0 | +0.87% |
| 2025-07-24 | $117.9 | $117.3 | $0.6008 | 489.0 | -1.20% |
| 2025-07-23 | $118.7 | $118.1 | $0.56 | 2,269.0 | -0.39% |
| 2025-07-22 | $119.2 | $117.2 | $1.90 | 3,544.0 | +2.66% |
Vaneck Low Carbon Energy Etf 주식 (SMOG) 연도별 가격 이력
이 심층 분석에서는 Vaneck Low Carbon Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Low Carbon Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $119.6 | $111.7 | $7.86 | 20,560.0 | +6.12% |
| 2025-07 | $119.2 | $109.3 | $9.80 | 39,613.0 | +2.45% |
| 2025-06 | $112.0 | $107.5 | $4.56 | 31,457.0 | +1.30% |
| 2025-05 | $112.5 | $102.3 | $10.16 | 31,907.0 | +5.75% |
| 2025-04 | $103.8 | $88.51 | $15.26 | 63,704.0 | +1.54% |
| 2025-03 | $105.8 | $98.78 | $7.07 | 50,578.0 | +0.29% |
| 2025-02 | $104.4 | $96.61 | $7.77 | 46,174.0 | +1.67% |
| 2025-01 | $102.7 | $95.05 | $7.63 | 55,687.0 | +0.45% |
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.3 | $98.91 | $7.36 | 60,607.0 | -3.15% |
| 2024-11 | $105.5 | $99.11 | $6.37 | 58,759.0 | -0.67% |
| 2024-10 | $112.9 | $103.0 | $9.96 | 49,723.0 | -7.74% |
| 2024-09 | $114.0 | $100.8 | $13.22 | 48,789.0 | +9.13% |
| 2024-08 | $104.0 | $95.42 | $8.58 | 44,845.0 | -0.48% |
| 2024-07 | $107.7 | $97.34 | $10.40 | 38,893.0 | +7.40% |
| 2024-06 | $105.4 | $95.98 | $9.46 | 40,982.0 | -7.78% |
| 2024-05 | $104.4 | $96.20 | $8.16 | 51,063.0 | +8.98% |
| 2024-04 | $98.89 | $91.01 | $7.88 | 67,490.0 | -2.60% |
| 2024-03 | $100.0 | $95.25 | $4.78 | 50,480.0 | +1.08% |
| 2024-02 | $97.62 | $92.07 | $5.55 | 60,150.0 | +2.54% |
| 2024-01 | $108.5 | $94.67 | $13.83 | 78,085.0 | -14.26% |
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $112.1 | $101.9 | $10.25 | 89,472.0 | +6.87% |
| 2023-11 | $105.2 | $93.59 | $11.59 | 52,806.0 | +9.84% |
| 2023-10 | $104.1 | $93.74 | $10.34 | 105,458.0 | -10.05% |
| 2023-09 | $115.8 | $103.1 | $12.69 | 80,666.0 | -9.05% |
| 2023-08 | $128.6 | $110.6 | $17.98 | 51,482.0 | -10.73% |
| 2023-07 | $129.8 | $120.7 | $9.13 | 50,919.0 | +5.62% |
| 2023-06 | $125.1 | $114.5 | $10.61 | 61,070.0 | +6.13% |
| 2023-05 | $118.4 | $112.2 | $6.13 | 71,899.0 | -0.12% |
| 2023-04 | $121.5 | $112.3 | $9.25 | 70,906.0 | -5.14% |
| 2023-03 | $121.5 | $110.5 | $10.98 | 75,543.0 | +0.00% |
0.02%
0.11%
자본화:
|
볼륨(24시간):