Stockscreener 앱 받기
101.42
1.04%
1.0471
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $102.2 | $99.58 | $2.66 | 2,303.0 | +1.04% |
| 2024-12-19 | $102.0 | $100.3 | $1.66 | 1,610.0 | -0.61% |
| 2024-12-18 | $105.4 | $101.0 | $4.46 | 3,134.0 | -3.59% |
| 2024-12-17 | $105.1 | $104.2 | $0.8299 | 1,336.0 | +0.54% |
| 2024-12-16 | $104.9 | $103.6 | $1.29 | 2,747.0 | +0.20% |
| 2024-12-13 | $104.0 | $103.0 | $1.04 | 1,790.0 | +0.35% |
| 2024-12-12 | $104.2 | $103.6 | $0.5917 | 3,726.0 | -0.89% |
| 2024-12-11 | $104.5 | $103.5 | $1.01 | 1,660.0 | +0.53% |
| 2024-12-10 | $104.8 | $103.5 | $1.29 | 5,729.0 | -0.75% |
| 2024-12-09 | $106.3 | $102.6 | $3.66 | 2,258.0 | +2.21% |
| 2024-12-06 | $102.8 | $102.4 | $0.43 | 4,828.0 | +0.46% |
| 2024-12-05 | $102.9 | $101.9 | $0.93 | 4,402.0 | +0.46% |
| 2024-12-04 | $102.2 | $101.6 | $0.5903 | 2,750.0 | -1.07% |
| 2024-12-03 | $103.0 | $102.5 | $0.5809 | 1,987.0 | -0.68% |
| 2024-12-02 | $103.4 | $102.8 | $0.5851 | 2,949.0 | +0.49% |
| 2024-11-29 | $102.9 | $101.9 | $0.97 | 1,150.0 | +0.70% |
| 2024-11-27 | $102.6 | $101.8 | $0.7687 | 1,903.0 | +0.76% |
| 2024-11-26 | $102.0 | $101.2 | $0.80 | 1,848.0 | -0.88% |
| 2024-11-25 | $102.7 | $102.0 | $0.625 | 3,915.0 | +1.66% |
| 2024-11-22 | $100.9 | $99.30 | $1.58 | 2,932.0 | +0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $106.3 | $99.58 | $6.69 | 45,512.0 | -1.42% |
| 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% |
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $133.2 | $125.0 | $8.22 | 11,530.0 | +0.00% |
1.17%
0.28%
자본화:
|
볼륨(24시간):