Stockscreener 앱 받기
36.95
0.75%
-0.28
Vaneck Morningstar Smid Moat Etf 주식 (SMOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $37.40 | $36.87 | $0.5273 | 17,079.0 | -0.75% |
| 2025-12-11 | $37.28 | $36.91 | $0.37 | 42,313.0 | +0.81% |
| 2025-12-10 | $37.01 | $36.34 | $0.67 | 39,284.0 | +1.79% |
| 2025-12-09 | $36.52 | $36.28 | $0.2385 | 28,421.0 | -0.52% |
| 2025-12-08 | $36.68 | $36.44 | $0.24 | 15,472.0 | -0.46% |
| 2025-12-05 | $36.84 | $36.64 | $0.2044 | 31,308.0 | +0.30% |
| 2025-12-04 | $36.64 | $36.45 | $0.1944 | 50,757.0 | -0.03% |
| 2025-12-03 | $36.57 | $36.22 | $0.35 | 34,057.0 | +1.11% |
| 2025-12-02 | $36.40 | $36.14 | $0.26 | 50,736.0 | -0.36% |
| 2025-12-01 | $36.51 | $36.03 | $0.48 | 214,156.0 | -0.30% |
| 2025-11-28 | $36.47 | $36.23 | $0.2396 | 9,583.0 | +0.47% |
| 2025-11-26 | $36.35 | $36.10 | $0.25 | 27,848.0 | +0.25% |
| 2025-11-25 | $36.17 | $35.44 | $0.734 | 21,667.0 | +2.12% |
| 2025-11-24 | $35.54 | $35.26 | $0.28 | 19,706.0 | +0.00% |
| 2025-11-21 | $35.54 | $34.73 | $0.8063 | 17,798.0 | +2.28% |
| 2025-11-20 | $35.32 | $34.56 | $0.76 | 38,345.0 | -1.09% |
| 2025-11-19 | $35.05 | $34.82 | $0.225 | 19,319.0 | +0.03% |
| 2025-11-18 | $35.09 | $34.69 | $0.405 | 21,694.0 | +0.21% |
| 2025-11-17 | $35.51 | $34.83 | $0.6825 | 19,041.0 | -1.93% |
| 2025-11-14 | $35.80 | $35.51 | $0.2884 | 33,244.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $37.40 | $36.03 | $1.37 | 540,662.0 | +1.57% |
| 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% |
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% |
0.33%
자본화:
|
볼륨(24시간):