Stockscreener 앱 받기
135.07
2.16%
2.8512
시간 외 거래:
133.69
-1.3814
-1.02%
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $135.1 | $133.7 | $1.38 | 829.0 | +2.16% |
| 2026-10-01 | $132.9 | $131.8 | $1.13 | 3,518.0 | -0.77% |
| 2026-09-30 | $133.2 | $133.2 | $0.00 | 229.0 | -0.17% |
| 2026-09-29 | $133.5 | $133.2 | $0.2228 | 639.0 | +0.02% |
| 2026-09-28 | $134.9 | $133.5 | $1.50 | 409.0 | -1.39% |
| 2026-09-25 | $135.3 | $134.7 | $0.6408 | 714.0 | +1.09% |
| 2026-09-24 | $134.5 | $133.2 | $1.32 | 1,697.0 | -1.35% |
| 2026-09-23 | $137.4 | $135.5 | $1.95 | 1,872.0 | -2.08% |
| 2026-09-22 | $138.6 | $138.0 | $0.5792 | 508.0 | +0.81% |
| 2026-09-21 | $137.6 | $137.1 | $0.50 | 1,456.0 | +0.74% |
| 2026-09-18 | $137.6 | $136.0 | $1.63 | 707.0 | -1.02% |
| 2026-09-17 | $138.0 | $137.9 | $0.1052 | 1,071.0 | +2.20% |
| 2026-09-16 | $136.6 | $134.9 | $1.65 | 546.0 | -0.20% |
| 2026-09-15 | $135.6 | $135.2 | $0.415 | 838.0 | -0.62% |
| 2026-09-14 | $136.0 | $135.9 | $0.11 | 532.0 | -2.31% |
| 2026-09-11 | $139.6 | $139.2 | $0.3804 | 811.0 | +0.93% |
| 2026-09-10 | $138.5 | $138.0 | $0.5698 | 1,174.0 | -1.48% |
| 2026-09-09 | $140.1 | $140.0 | $0.0481 | 445.0 | -0.86% |
| 2026-09-08 | $141.8 | $140.1 | $1.66 | 786.0 | +0.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $135.1 | $131.8 | $3.30 | 5,176.0 | +1.37% |
| 2026-09 | $141.8 | $133.2 | $8.57 | 18,299.0 | -4.31% |
| 2026-08 | $144.5 | $134.5 | $10.07 | 22,408.0 | +3.34% |
| 2026-07 | $146.3 | $129.4 | $16.87 | 28,962.0 | -7.77% |
| 2026-06 | $155.0 | $138.8 | $16.18 | 68,226.0 | -5.34% |
| 2026-05 | $157.3 | $144.8 | $12.49 | 38,304.0 | -0.42% |
| 2026-04 | $155.0 | $136.5 | $18.50 | 52,421.0 | +11.70% |
| 2026-03 | $141.9 | $132.0 | $9.86 | 20,961.0 | -2.17% |
| 2026-02 | $144.9 | $136.2 | $8.68 | 18,283.0 | +2.57% |
| 2026-01 | $141.8 | $131.0 | $10.85 | 25,173.0 | +6.68% |
Vaneck Low Carbon Energy Etf 주식 (SMOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $134.5 | $129.7 | $4.78 | 31,906.0 | -1.74% |
| 2025-11 | $138.8 | $125.2 | $13.61 | 47,079.0 | -1.74% |
| 2025-10 | $137.2 | $125.8 | $11.44 | 37,749.0 | +6.59% |
| 2025-09 | $127.1 | $115.2 | $11.89 | 54,487.0 | +8.20% |
| 2025-08 | $121.2 | $111.7 | $9.53 | 36,110.0 | +4.22% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):