Stockscreener 앱 받기
35.13
2.39%
-0.86
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $36.16 | $35.11 | $1.05 | 22,526.0 | -2.39% |
| 2025-10-09 | $36.17 | $35.96 | $0.2136 | 40,915.0 | -0.60% |
| 2025-10-08 | $36.26 | $35.97 | $0.2998 | 33,941.0 | +0.67% |
| 2025-10-07 | $36.34 | $35.88 | $0.4604 | 26,351.0 | -0.87% |
| 2025-10-06 | $36.49 | $36.23 | $0.262 | 19,808.0 | -0.14% |
| 2025-10-03 | $36.54 | $36.28 | $0.257 | 55,623.0 | +0.39% |
| 2025-10-02 | $36.22 | $36.00 | $0.2199 | 57,958.0 | +0.47% |
| 2025-10-01 | $36.18 | $35.89 | $0.2896 | 99,314.0 | -0.17% |
| 2025-09-30 | $36.25 | $35.89 | $0.36 | 41,580.0 | -0.63% |
| 2025-09-29 | $36.43 | $36.13 | $0.30 | 27,688.0 | +0.33% |
| 2025-09-26 | $36.19 | $35.84 | $0.35 | 15,174.0 | +1.29% |
| 2025-09-25 | $35.99 | $35.63 | $0.3552 | 36,834.0 | -1.11% |
| 2025-09-24 | $36.36 | $36.09 | $0.2724 | 34,730.0 | -0.25% |
| 2025-09-23 | $36.53 | $36.16 | $0.37 | 26,627.0 | -0.21% |
| 2025-09-22 | $36.34 | $36.21 | $0.13 | 39,059.0 | -0.18% |
| 2025-09-19 | $36.71 | $36.27 | $0.44 | 15,854.0 | -0.63% |
| 2025-09-18 | $36.65 | $36.41 | $0.2418 | 26,646.0 | +0.94% |
| 2025-09-17 | $36.73 | $36.16 | $0.57 | 39,376.0 | +0.19% |
| 2025-09-16 | $36.27 | $35.99 | $0.28 | 32,353.0 | -0.11% |
| 2025-09-15 | $36.47 | $36.17 | $0.30 | 25,178.0 | -0.28% |
| 2025-09-12 | $36.73 | $36.32 | $0.41 | 1,408,282.0 | -1.33% |
| 2025-09-11 | $36.81 | $36.34 | $0.4682 | 23,063.0 | +1.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $36.54 | $35.11 | $1.43 | 378,962.0 | -2.63% |
| 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% |
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.73 | $28.89 | $2.84 | 1,434,611.0 | +8.92% |
| 2023-11 | $28.97 | $25.95 | $3.02 | 1,434,217.0 | +10.07% |
| 2023-10 | $28.54 | $25.74 | $2.80 | 1,289,383.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):