Stockscreener 앱 받기
61.08
0.68%
0.4098
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $61.15 | $60.79 | $0.3599 | 6,815.0 | +0.68% |
| 2024-11-21 | $60.80 | $60.36 | $0.4353 | 9,164.0 | +1.44% |
| 2024-11-20 | $59.83 | $59.33 | $0.50 | 7,295.0 | -0.23% |
| 2024-11-19 | $59.95 | $59.35 | $0.5968 | 15,626.0 | +0.47% |
| 2024-11-18 | $59.77 | $59.45 | $0.321 | 21,831.0 | +0.29% |
| 2024-11-15 | $59.90 | $59.38 | $0.515 | 11,157.0 | -1.36% |
| 2024-11-14 | $60.75 | $60.31 | $0.4351 | 5,229.0 | -0.95% |
| 2024-11-13 | $61.20 | $60.89 | $0.3087 | 10,597.0 | -0.17% |
| 2024-11-12 | $61.16 | $60.66 | $0.50 | 7,322.0 | -0.24% |
| 2024-11-11 | $61.30 | $61.11 | $0.186 | 6,898.0 | +0.38% |
| 2024-11-08 | $61.22 | $60.82 | $0.4065 | 19,873.0 | +0.30% |
| 2024-11-07 | $60.86 | $60.46 | $0.397 | 11,734.0 | +0.64% |
| 2024-11-06 | $60.42 | $59.97 | $0.45 | 14,261.0 | +3.17% |
| 2024-11-05 | $58.59 | $57.98 | $0.61 | 17,340.0 | +1.47% |
| 2024-11-04 | $57.89 | $57.60 | $0.2887 | 12,271.0 | -0.23% |
| 2024-11-01 | $57.96 | $57.61 | $0.3523 | 9,148.0 | +0.32% |
| 2024-10-31 | $57.96 | $57.51 | $0.45 | 14,666.0 | -1.11% |
| 2024-10-30 | $58.46 | $58.09 | $0.3735 | 4,679.0 | +0.12% |
| 2024-10-29 | $58.26 | $57.79 | $0.47 | 8,034.0 | +0.46% |
| 2024-10-28 | $57.96 | $57.87 | $0.0924 | 6,884.0 | +0.44% |
| 2024-10-25 | $58.08 | $57.62 | $0.4639 | 8,231.0 | -0.25% |
| 2024-10-24 | $57.84 | $57.70 | $0.14 | 8,028.0 | +0.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $61.30 | $57.60 | $3.69 | 193,376.0 | +6.08% |
| 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% |
Vident U S Equity Strategy Etf 주식 (VUSE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.55 | $41.01 | $3.54 | 605,701.0 | -6.22% |
| 2022-11 | $44.42 | $40.35 | $4.07 | 347,142.0 | +6.02% |
| 2022-10 | $42.06 | $37.73 | $4.33 | 618,455.0 | +11.85% |
| 2022-09 | $42.29 | $37.03 | $5.26 | 407,398.0 | -8.83% |
| 2022-08 | $44.39 | $41.02 | $3.37 | 803,890.0 | -3.44% |
| 2022-07 | $42.60 | $37.99 | $4.61 | 728,067.0 | +9.46% |
| 2022-06 | $44.59 | $38.01 | $6.57 | 613,079.0 | -12.13% |
| 2022-05 | $45.16 | $40.87 | $4.29 | 884,029.0 | +3.71% |
| 2022-04 | $46.12 | $42.59 | $3.53 | 490,467.0 | -6.31% |
| 2022-03 | $46.81 | $43.28 | $3.53 | 390,284.0 | +1.47% |
| 2022-02 | $46.05 | $42.02 | $4.03 | 438,550.0 | +0.99% |
| 2022-01 | $47.88 | $42.52 | $5.36 | 608,972.0 | -4.89% |
0.73%
자본화:
|
볼륨(24시간):