Stockscreener 앱 받기
39.10
0.86%
0.335
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $39.30 | $39.00 | $0.30 | 19,625.0 | +0.86% |
| 2026-07-23 | $39.00 | $38.65 | $0.3537 | 22,733.0 | -0.59% |
| 2026-07-22 | $39.14 | $38.93 | $0.21 | 14,815.0 | +0.19% |
| 2026-07-21 | $39.01 | $38.80 | $0.21 | 11,269.0 | -0.13% |
| 2026-07-20 | $39.27 | $38.97 | $0.30 | 38,331.0 | -0.64% |
| 2026-07-17 | $39.83 | $39.12 | $0.7088 | 14,683.0 | -0.92% |
| 2026-07-16 | $39.60 | $39.08 | $0.52 | 23,413.0 | +1.14% |
| 2026-07-15 | $39.39 | $39.01 | $0.38 | 20,271.0 | +0.27% |
| 2026-07-14 | $39.34 | $38.90 | $0.445 | 23,010.0 | -0.36% |
| 2026-07-13 | $39.41 | $39.08 | $0.3301 | 13,428.0 | -0.12% |
| 2026-07-10 | $39.26 | $39.12 | $0.14 | 33,474.0 | +0.56% |
| 2026-07-09 | $39.14 | $38.75 | $0.39 | 14,662.0 | +0.49% |
| 2026-07-08 | $39.14 | $38.63 | $0.505 | 13,935.0 | -1.35% |
| 2026-07-07 | $39.69 | $39.35 | $0.343 | 22,419.0 | -0.23% |
| 2026-07-06 | $39.51 | $39.17 | $0.3375 | 25,650.0 | -0.18% |
| 2026-07-02 | $39.68 | $39.13 | $0.55 | 23,559.0 | +1.09% |
| 2026-07-01 | $39.36 | $38.84 | $0.52 | 52,086.0 | +0.58% |
| 2026-06-30 | $38.94 | $38.76 | $0.18 | 42,880.0 | -0.15% |
| 2026-06-29 | $39.16 | $38.73 | $0.4299 | 18,276.0 | -0.18% |
| 2026-06-26 | $39.03 | $38.58 | $0.45 | 11,208.0 | +0.43% |
| 2026-06-25 | $39.23 | $38.76 | $0.47 | 20,023.0 | +0.92% |
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 연도별 가격 이력
이 심층 분석에서는 Vaneck Morningstar Smid Moat Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Morningstar Smid Moat Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $39.83 | $38.63 | $1.19 | 406,988.0 | +0.63% |
| 2026-06 | $39.27 | $37.75 | $1.52 | 520,128.0 | +1.81% |
| 2026-05 | $38.29 | $36.76 | $1.53 | 464,072.0 | +2.21% |
| 2026-04 | $37.57 | $34.83 | $2.74 | 693,322.0 | +6.12% |
| 2026-03 | $37.17 | $34.25 | $2.92 | 900,131.0 | -5.40% |
| 2026-02 | $37.71 | $36.28 | $1.43 | 873,404.0 | +1.06% |
| 2026-01 | $37.91 | $36.13 | $1.78 | 1,277,939.0 | +1.69% |
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.40 | $36.03 | $1.37 | 778,157.0 | +0.36% |
| 2025-11 | $36.47 | $34.56 | $1.91 | 480,418.0 | +1.45% |
| 2025-10 | $37.00 | $35.01 | $1.99 | 807,294.0 | -0.61% |
| 2025-09 | $36.87 | $35.63 | $1.23 | 2,421,196.0 | -1.16% |
| 2025-08 | $36.84 | $34.63 | $2.21 | 835,985.0 | +2.97% |
| 2025-07 | $36.38 | $34.71 | $1.67 | 2,596,751.0 | +1.87% |
| 2025-06 | $34.85 | $32.83 | $2.02 | 862,760.0 | +4.19% |
| 2025-05 | $34.36 | $31.69 | $2.67 | 1,908,033.0 | +5.33% |
| 2025-04 | $33.35 | $27.93 | $5.42 | 4,423,812.0 | -3.29% |
| 2025-03 | $35.63 | $32.12 | $3.51 | 1,596,247.0 | -7.50% |
| 2025-02 | $36.65 | $34.92 | $1.73 | 1,711,252.0 | -2.48% |
| 2025-01 | $36.86 | $33.88 | $2.98 | 2,083,069.0 | +5.45% |
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.31 | $34.16 | $3.15 | 927,214.0 | -7.32% |
| 2024-11 | $37.70 | $34.79 | $2.91 | 1,588,674.0 | +6.78% |
| 2024-10 | $35.72 | $34.21 | $1.51 | 1,640,007.0 | -0.60% |
| 2024-09 | $35.33 | $32.31 | $3.02 | 941,479.0 | +2.34% |
| 2024-08 | $34.25 | $30.97 | $3.28 | 1,294,123.0 | +1.09% |
| 2024-07 | $34.26 | $31.47 | $2.79 | 2,662,530.0 | +5.94% |
| 2024-06 | $32.50 | $31.42 | $1.08 | 1,340,408.0 | -1.21% |
| 2024-05 | $33.00 | $31.41 | $1.59 | 1,260,977.0 | +1.89% |
| 2024-04 | $34.19 | $31.29 | $2.90 | 1,520,434.0 | -6.92% |
| 2024-03 | $34.35 | $32.39 | $1.96 | 1,383,914.0 | +4.70% |
| 2024-02 | $32.63 | $30.50 | $2.13 | 2,545,786.0 | +6.47% |
| 2024-01 | $31.46 | $30.04 | $1.42 | 2,085,310.0 | -2.86% |
0.36%
0.42%
자본화:
|
볼륨(24시간):