Stockscreener 앱 받기
43.42
0.03%
0.0142
시간 외 거래:
43.42
0.0049
+0.01%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $43.52 | $43.33 | $0.1857 | 16,930.0 | +0.03% |
| 2024-11-15 | $43.49 | $42.70 | $0.79 | 23,770.0 | +0.05% |
| 2024-11-14 | $43.70 | $43.38 | $0.32 | 16,579.0 | +0.18% |
| 2024-11-13 | $43.34 | $43.10 | $0.2337 | 10,237.0 | -0.51% |
| 2024-11-12 | $43.70 | $43.50 | $0.1978 | 7,080.0 | -0.74% |
| 2024-11-11 | $43.90 | $43.68 | $0.22 | 56,549.0 | -0.10% |
| 2024-11-08 | $43.92 | $43.82 | $0.0999 | 17,569.0 | +0.09% |
| 2024-11-07 | $43.95 | $43.67 | $0.28 | 19,675.0 | +0.87% |
| 2024-11-06 | $43.55 | $43.38 | $0.1658 | 13,872.0 | -0.78% |
| 2024-11-05 | $43.85 | $43.53 | $0.3199 | 6,286.0 | +0.36% |
| 2024-11-04 | $43.78 | $43.55 | $0.23 | 29,797.0 | +0.43% |
| 2024-11-01 | $43.66 | $43.38 | $0.28 | 11,965.0 | -0.55% |
| 2024-10-31 | $43.85 | $43.65 | $0.198 | 16,465.0 | +0.18% |
| 2024-10-30 | $43.78 | $43.63 | $0.15 | 4,590.0 | -0.08% |
| 2024-10-29 | $43.69 | $42.83 | $0.8623 | 9,529.0 | -0.06% |
| 2024-10-28 | $43.78 | $43.62 | $0.16 | 16,061.0 | -0.09% |
| 2024-10-25 | $43.92 | $43.47 | $0.45 | 8,299.0 | -0.25% |
| 2024-10-24 | $43.95 | $43.80 | $0.15 | 6,337.0 | +0.27% |
| 2024-10-23 | $43.83 | $43.69 | $0.14 | 22,832.0 | -0.22% |
| 2024-10-22 | $43.87 | $43.78 | $0.0881 | 11,058.0 | -0.02% |
| 2024-10-21 | $44.02 | $43.82 | $0.1999 | 18,797.0 | -0.68% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $43.95 | $42.70 | $1.25 | 247,239.0 | -0.68% |
| 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% |
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.54 | $42.67 | $1.87 | 347,680.0 | +3.74% |
| 2023-11 | $42.95 | $41.13 | $1.82 | 559,384.0 | +4.10% |
| 2023-10 | $41.75 | $40.76 | $0.9893 | 480,561.0 | -1.61% |
| 2023-09 | $42.53 | $41.49 | $1.04 | 276,965.0 | -2.33% |
| 2023-08 | $42.89 | $41.97 | $0.9199 | 391,596.0 | -0.81% |
| 2023-07 | $43.31 | $42.60 | $0.71 | 511,728.0 | -0.09% |
| 2023-06 | $43.26 | $42.66 | $0.60 | 206,707.0 | -0.14% |
| 2023-05 | $43.90 | $42.72 | $1.18 | 267,804.0 | -1.50% |
| 2023-04 | $44.22 | $43.41 | $0.81 | 542,668.0 | +0.00% |
| 2023-03 | $43.93 | $42.77 | $1.16 | 484,176.0 | +1.67% |
| 2023-02 | $44.46 | $42.95 | $1.51 | 412,045.0 | -2.27% |
| 2023-01 | $44.36 | $42.89 | $1.47 | 592,358.0 | +3.38% |
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.02 | $42.50 | $1.52 | 855,925.0 | -0.86% |
| 2022-11 | $43.10 | $41.38 | $1.72 | 703,747.0 | +3.18% |
| 2022-10 | $42.93 | $41.12 | $1.81 | 514,999.0 | -1.69% |
| 2022-09 | $44.29 | $42.20 | $2.08 | 369,888.0 | -4.35% |
| 2022-08 | $45.95 | $44.31 | $1.64 | 812,367.0 | -2.76% |
| 2022-07 | $45.72 | $44.17 | $1.55 | 685,793.0 | +2.29% |
| 2022-06 | $45.46 | $43.30 | $2.16 | 1,220,847.0 | -2.16% |
| 2022-05 | $45.96 | $44.59 | $1.37 | 1,254,067.0 | +0.03% |
| 2022-04 | $47.28 | $45.41 | $1.87 | 478,034.0 | -3.64% |
| 2022-03 | $49.68 | $46.75 | $2.93 | 207,495.0 | -3.98% |
| 2022-02 | $49.87 | $48.63 | $1.24 | 218,161.0 | -1.07% |
| 2022-01 | $50.73 | $49.49 | $1.24 | 403,566.0 | -2.27% |
0.46%
자본화:
|
볼륨(24시간):