Stockscreener 앱 받기
43.05
0.24%
0.105
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $43.07 | $42.99 | $0.08 | 10,229.0 | +0.24% |
| 2026-07-24 | $43.03 | $42.91 | $0.1199 | 12,726.0 | +0.06% |
| 2026-07-23 | $42.95 | $42.86 | $0.09 | 10,038.0 | -0.25% |
| 2026-07-22 | $43.10 | $43.00 | $0.10 | 14,671.0 | -0.14% |
| 2026-07-21 | $43.15 | $43.05 | $0.0999 | 21,377.0 | -0.15% |
| 2026-07-20 | $43.23 | $43.10 | $0.1299 | 17,550.0 | -0.33% |
| 2026-07-17 | $43.40 | $43.27 | $0.13 | 17,959.0 | +0.09% |
| 2026-07-16 | $43.30 | $43.12 | $0.1792 | 11,889.0 | -0.41% |
| 2026-07-15 | $43.55 | $43.38 | $0.165 | 16,210.0 | +0.10% |
| 2026-07-14 | $43.42 | $43.29 | $0.1299 | 22,952.0 | +0.26% |
| 2026-07-13 | $43.47 | $43.26 | $0.2091 | 14,378.0 | -0.24% |
| 2026-07-10 | $43.51 | $43.34 | $0.17 | 11,452.0 | -0.25% |
| 2026-07-09 | $43.52 | $43.33 | $0.1858 | 30,583.0 | +0.18% |
| 2026-07-08 | $43.46 | $43.29 | $0.1699 | 121,856.0 | -0.18% |
| 2026-07-07 | $43.55 | $43.45 | $0.1039 | 26,528.0 | -0.39% |
| 2026-07-06 | $43.69 | $43.56 | $0.1299 | 48,057.0 | -0.08% |
| 2026-07-02 | $43.97 | $43.38 | $0.59 | 521,900.0 | +0.36% |
| 2026-07-01 | $43.60 | $43.50 | $0.1045 | 24,917.0 | -0.18% |
| 2026-06-30 | $43.75 | $43.63 | $0.12 | 7,542.0 | -0.35% |
Vident U S Bond Strategy Etf 주식 (VBND) 연도별 가격 이력
이 심층 분석에서는 Vident U S Bond Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VBND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vident U S Bond Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $43.97 | $42.86 | $1.11 | 965,501.0 | -1.32% |
| 2026-06 | $43.82 | $43.34 | $0.48 | 337,447.0 | +0.07% |
| 2026-05 | $43.84 | $42.91 | $0.93 | 451,706.0 | +0.08% |
| 2026-04 | $44.08 | $42.45 | $1.63 | 471,774.0 | +0.41% |
| 2026-03 | $44.28 | $43.08 | $1.20 | 388,394.0 | -2.48% |
| 2026-02 | $44.57 | $43.89 | $0.68 | 420,259.0 | +1.04% |
| 2026-01 | $44.25 | $43.78 | $0.47 | 668,075.0 | -0.32% |
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.31 | $43.72 | $0.59 | 402,322.0 | -0.57% |
| 2025-11 | $44.83 | $43.89 | $0.935 | 348,576.0 | +0.09% |
| 2025-10 | $45.25 | $44.03 | $1.22 | 579,358.0 | +0.05% |
| 2025-09 | $44.83 | $43.65 | $1.18 | 294,476.0 | +0.96% |
| 2025-08 | $44.03 | $43.39 | $0.6445 | 416,419.0 | +0.92% |
| 2025-07 | $45.27 | $42.90 | $2.38 | 938,434.0 | -0.39% |
| 2025-06 | $45.16 | $42.83 | $2.33 | 227,235.0 | +1.16% |
| 2025-05 | $44.59 | $42.49 | $2.10 | 341,510.0 | -1.09% |
| 2025-04 | $45.62 | $42.47 | $3.15 | 543,116.0 | -0.33% |
| 2025-03 | $44.22 | $43.08 | $1.14 | 288,641.0 | -0.41% |
| 2025-02 | $43.92 | $42.92 | $0.9999 | 500,211.0 | +1.69% |
| 2025-01 | $44.59 | $42.22 | $2.37 | 773,417.0 | +0.52% |
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.27 | $42.25 | $2.02 | 380,099.0 | -2.16% |
| 2024-11 | $44.01 | $42.70 | $1.31 | 484,157.0 | +0.62% |
| 2024-10 | $45.20 | $42.83 | $2.37 | 407,644.0 | -2.59% |
| 2024-09 | $46.87 | $44.47 | $2.40 | 201,431.0 | +1.14% |
| 2024-08 | $45.36 | $43.70 | $1.66 | 429,114.0 | +1.05% |
| 2024-07 | $44.01 | $43.01 | $1.00 | 812,351.0 | +1.55% |
| 2024-06 | $43.85 | $43.03 | $0.8217 | 364,554.0 | +0.12% |
| 2024-05 | $43.85 | $42.58 | $1.27 | 352,819.0 | +1.43% |
| 2024-04 | $43.70 | $42.37 | $1.34 | 620,993.0 | -2.76% |
| 2024-03 | $44.17 | $43.28 | $0.889 | 280,200.0 | +0.55% |
| 2024-02 | $44.70 | $42.94 | $1.77 | 359,931.0 | -1.11% |
| 2024-01 | $44.42 | $43.41 | $1.02 | 802,097.0 | -0.59% |
0.12%
0.30%
자본화:
|
볼륨(24시간):