Stockscreener 앱 받기
66.31
0.11%
0.07
Vident U S Equity Strategy Etf 주식 (VUSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $66.46 | $66.06 | $0.40 | 15,749.0 | +0.11% |
| 2025-12-03 | $66.34 | $65.81 | $0.53 | 23,346.0 | +0.54% |
| 2025-12-02 | $66.15 | $65.81 | $0.34 | 20,663.0 | +0.32% |
| 2025-12-01 | $66.07 | $65.61 | $0.46 | 15,368.0 | -0.62% |
| 2025-11-28 | $66.09 | $65.87 | $0.2153 | 484.0 | +0.39% |
| 2025-11-26 | $66.08 | $65.55 | $0.5366 | 15,669.0 | +0.64% |
| 2025-11-25 | $65.45 | $64.33 | $1.12 | 10,219.0 | +1.56% |
| 2025-11-24 | $64.47 | $63.86 | $0.61 | 5,082.0 | +1.13% |
| 2025-11-21 | $63.98 | $63.00 | $0.9794 | 13,749.0 | +1.18% |
| 2025-11-20 | $64.72 | $62.95 | $1.77 | 24,116.0 | -1.43% |
| 2025-11-19 | $64.04 | $63.46 | $0.58 | 16,311.0 | +0.28% |
| 2025-11-18 | $64.11 | $63.54 | $0.5686 | 8,294.0 | -0.44% |
| 2025-11-17 | $64.89 | $63.85 | $1.04 | 7,744.0 | -1.15% |
| 2025-11-14 | $65.09 | $64.16 | $0.93 | 15,560.0 | -0.04% |
| 2025-11-13 | $65.71 | $64.73 | $0.972 | 33,629.0 | -1.92% |
| 2025-11-12 | $66.28 | $65.91 | $0.375 | 10,885.0 | +0.05% |
| 2025-11-11 | $66.13 | $65.55 | $0.58 | 13,955.0 | +0.32% |
| 2025-11-10 | $65.76 | $65.45 | $0.3115 | 5,477.0 | +1.28% |
| 2025-11-07 | $65.02 | $64.16 | $0.86 | 14,087.0 | +0.17% |
| 2025-11-06 | $65.28 | $64.81 | $0.4657 | 10,217.0 | -1.53% |
| 2025-11-05 | $66.02 | $65.18 | $0.84 | 24,134.0 | +0.84% |
Vident U S Equity Strategy Etf 주식 (VUSE) 연도별 가격 이력
이 심층 분석에서는 Vident U S Equity Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VUSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vident U S Equity Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vident U S Equity Strategy Etf 주식 (VUSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.46 | $65.61 | $0.85 | 90,875.0 | +0.34% |
| 2025-11 | $66.28 | $62.95 | $3.33 | 255,062.0 | +0.11% |
| 2025-10 | $67.66 | $64.86 | $2.80 | 309,477.0 | -0.62% |
| 2025-09 | $67.28 | $63.58 | $3.70 | 209,143.0 | +3.10% |
| 2025-08 | $64.95 | $62.33 | $2.62 | 194,109.0 | +1.61% |
| 2025-07 | $64.14 | $62.16 | $1.98 | 497,386.0 | +0.66% |
| 2025-06 | $63.00 | $60.12 | $2.87 | 176,513.0 | +3.89% |
| 2025-05 | $61.42 | $57.70 | $3.72 | 221,633.0 | +5.61% |
| 2025-04 | $57.52 | $49.69 | $7.83 | 495,828.0 | +1.33% |
| 2025-03 | $60.59 | $55.37 | $5.22 | 185,170.0 | -6.03% |
| 2025-02 | $62.66 | $59.20 | $3.46 | 292,779.0 | -1.35% |
| 2025-01 | $61.87 | $57.64 | $4.23 | 511,483.0 | +4.22% |
Vident U S Equity Strategy Etf 주식 (VUSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.47 | $58.45 | $4.02 | 310,135.0 | -4.82% |
| 2024-11 | $61.83 | $57.60 | $4.23 | 227,171.0 | +7.21% |
| 2024-10 | $58.98 | $56.68 | $2.30 | 333,769.0 | +0.46% |
| 2024-09 | $57.32 | $53.38 | $3.94 | 196,069.0 | +2.42% |
| 2024-08 | $55.99 | $51.11 | $4.88 | 368,370.0 | +1.27% |
| 2024-07 | $56.37 | $53.91 | $2.46 | 527,460.0 | +2.11% |
| 2024-06 | $54.52 | $52.38 | $2.14 | 286,697.0 | +2.17% |
| 2024-05 | $54.17 | $51.39 | $2.78 | 318,737.0 | +2.25% |
| 2024-04 | $54.35 | $51.16 | $3.19 | 449,180.0 | -4.77% |
| 2024-03 | $54.49 | $52.55 | $1.94 | 216,234.0 | +1.45% |
| 2024-02 | $53.63 | $51.70 | $1.93 | 366,359.0 | +3.79% |
| 2024-01 | $52.38 | $49.85 | $2.53 | 610,518.0 | +1.14% |
Vident U S Equity Strategy Etf 주식 (VUSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.31 | $48.73 | $2.58 | 445,825.0 | +4.75% |
| 2023-11 | $48.83 | $45.33 | $3.50 | 267,404.0 | +7.32% |
| 2023-10 | $47.73 | $44.65 | $3.08 | 447,756.0 | -2.99% |
| 2023-09 | $48.81 | $46.41 | $2.40 | 237,641.0 | -3.55% |
| 2023-08 | $49.16 | $46.80 | $2.36 | 335,415.0 | -1.24% |
| 2023-07 | $49.34 | $46.75 | $2.59 | 454,346.0 | +2.84% |
| 2023-06 | $47.90 | $44.39 | $3.51 | 225,313.0 | +7.70% |
| 2023-05 | $45.04 | $43.44 | $1.60 | 458,126.0 | -0.46% |
| 2023-04 | $45.21 | $43.56 | $1.65 | 411,505.0 | -0.14% |
| 2023-03 | $44.68 | $42.01 | $2.67 | 334,509.0 | +2.24% |
| 2023-02 | $46.24 | $43.35 | $2.89 | 284,960.0 | -2.69% |
| 2023-01 | $44.91 | $41.11 | $3.81 | 608,618.0 | +7.96% |
0.01%
0.01%
자본화:
|
볼륨(24시간):