34.98
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-08-01 | $35.12 | $34.63 | $0.4942 | 24,099.0 | -1.33% |
2025-07-31 | $35.94 | $35.41 | $0.5298 | 40,547.0 | -0.95% |
2025-07-30 | $36.14 | $35.62 | $0.52 | 42,187.0 | -0.33% |
2025-07-29 | $36.23 | $35.85 | $0.3831 | 37,997.0 | -0.33% |
2025-07-28 | $36.27 | $36.02 | $0.241 | 22,185.0 | -0.61% |
2025-07-25 | $36.27 | $35.91 | $0.36 | 27,613.0 | +0.39% |
2025-07-24 | $36.38 | $36.09 | $0.289 | 31,597.0 | -0.52% |
2025-07-23 | $36.33 | $36.26 | $0.07 | 26,608.0 | +1.09% |
2025-07-22 | $35.95 | $35.48 | $0.47 | 1,241,976.0 | +1.44% |
2025-07-21 | $35.72 | $35.40 | $0.32 | 101,051.0 | -0.25% |
2025-07-18 | $35.64 | $35.37 | $0.2673 | 377,352.0 | -0.00% |
2025-07-17 | $35.55 | $35.24 | $0.305 | 228,690.0 | +0.81% |
2025-07-16 | $35.25 | $34.81 | $0.4422 | 33,456.0 | +0.41% |
2025-07-15 | $35.79 | $35.06 | $0.73 | 92,962.0 | -1.68% |
2025-07-14 | $35.70 | $35.48 | $0.2199 | 63,341.0 | +0.20% |
2025-07-11 | $35.81 | $35.56 | $0.25 | 32,258.0 | -1.36% |
2025-07-10 | $36.23 | $35.85 | $0.3782 | 18,855.0 | +0.46% |
2025-07-09 | $35.94 | $35.60 | $0.3356 | 24,054.0 | +0.32% |
2025-07-08 | $35.97 | $35.61 | $0.3561 | 21,835.0 | +0.65% |
2025-07-07 | $35.98 | $35.39 | $0.5846 | 30,617.0 | -1.17% |
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 |
---|---|---|---|---|---|
2025-08 | $35.12 | $34.63 | $0.4942 | 24,099.0 | +0.00% |
2025-07 | $36.38 | $34.63 | $1.75 | 2,620,850.0 | +0.52% |
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% |
자본화:
|
볼륨(24시간):