Stockscreener 앱 받기
43.47
0.62%
0.27
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 |
|---|---|---|---|---|---|
| 2026-05-27 | $43.47 | $43.47 | $0.00 | 618.0 | +0.14% |
| 2026-05-26 | $43.47 | $43.36 | $0.11 | 13,834.0 | +0.49% |
| 2026-05-22 | $43.35 | $43.20 | $0.15 | 84,315.0 | -0.12% |
| 2026-05-21 | $43.28 | $43.11 | $0.1699 | 9,021.0 | +0.01% |
| 2026-05-20 | $43.25 | $42.95 | $0.30 | 25,020.0 | +0.69% |
| 2026-05-19 | $43.01 | $42.91 | $0.10 | 10,468.0 | -0.88% |
| 2026-05-18 | $43.52 | $43.25 | $0.27 | 16,693.0 | +0.16% |
| 2026-05-15 | $43.43 | $43.25 | $0.18 | 4,361.0 | -0.73% |
| 2026-05-14 | $43.68 | $43.55 | $0.13 | 11,995.0 | +0.00% |
| 2026-05-13 | $43.62 | $43.49 | $0.127 | 31,885.0 | -0.11% |
| 2026-05-12 | $43.63 | $43.52 | $0.112 | 38,644.0 | -0.07% |
| 2026-05-11 | $43.73 | $43.61 | $0.1225 | 24,133.0 | -0.31% |
| 2026-05-08 | $43.84 | $43.74 | $0.10 | 27,814.0 | +0.29% |
| 2026-05-07 | $43.80 | $43.67 | $0.13 | 12,431.0 | -0.19% |
| 2026-05-06 | $43.80 | $43.70 | $0.099 | 29,348.0 | +0.40% |
| 2026-05-05 | $43.62 | $43.54 | $0.0846 | 20,627.0 | +0.15% |
| 2026-05-04 | $43.60 | $43.50 | $0.10 | 17,436.0 | -0.28% |
| 2026-05-01 | $43.69 | $43.59 | $0.0999 | 18,268.0 | +0.16% |
| 2026-04-30 | $43.62 | $43.55 | $0.0668 | 3,999.0 | +0.09% |
| 2026-04-29 | $43.61 | $43.50 | $0.11 | 12,495.0 | -0.36% |
| 2026-04-28 | $43.71 | $43.62 | $0.0899 | 8,618.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $43.84 | $42.91 | $0.93 | 396,911.0 | -0.22% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):