Stockscreener 앱 받기
22.37
0.49%
0.11
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $22.37 | $22.32 | $0.0474 | 17,583.0 | +0.49% |
| 2024-11-21 | $22.36 | $22.25 | $0.11 | 26,678.0 | -0.27% |
| 2024-11-20 | $22.36 | $22.27 | $0.0899 | 13,763.0 | +0.18% |
| 2024-11-19 | $22.37 | $22.28 | $0.09 | 29,772.0 | -0.22% |
| 2024-11-18 | $22.36 | $22.27 | $0.09 | 34,369.0 | -0.04% |
| 2024-11-15 | $22.36 | $22.30 | $0.06 | 13,890.0 | -0.36% |
| 2024-11-14 | $22.45 | $22.36 | $0.095 | 21,626.0 | +0.54% |
| 2024-11-13 | $22.38 | $22.30 | $0.08 | 14,469.0 | -0.00% |
| 2024-11-12 | $22.43 | $22.28 | $0.1499 | 16,232.0 | -0.84% |
| 2024-11-11 | $22.50 | $22.45 | $0.045 | 23,480.0 | +0.18% |
| 2024-11-08 | $22.46 | $22.30 | $0.16 | 20,984.0 | +0.81% |
| 2024-11-07 | $22.27 | $22.05 | $0.215 | 12,730.0 | +0.91% |
| 2024-11-06 | $22.27 | $22.02 | $0.25 | 24,516.0 | -0.96% |
| 2024-11-05 | $22.31 | $22.09 | $0.22 | 62,179.0 | +0.79% |
| 2024-11-04 | $22.34 | $22.10 | $0.24 | 112,540.0 | -0.27% |
| 2024-11-01 | $22.51 | $22.14 | $0.3699 | 20,823.0 | -1.27% |
| 2024-10-31 | $22.45 | $22.27 | $0.188 | 81,305.0 | +0.56% |
| 2024-10-30 | $22.33 | $22.15 | $0.18 | 225,399.0 | +0.65% |
| 2024-10-29 | $22.22 | $22.12 | $0.0999 | 19,086.0 | -0.56% |
| 2024-10-28 | $22.63 | $22.25 | $0.38 | 25,911.0 | -0.27% |
| 2024-10-25 | $22.46 | $22.35 | $0.11 | 26,912.0 | +0.18% |
| 2024-10-24 | $22.51 | $22.27 | $0.24 | 34,793.0 | -0.53% |
VanEck CEF Muni Income ETF 주식 (XMPT) 연도별 가격 이력
이 심층 분석에서는 VanEck CEF Muni Income ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XMPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck CEF Muni Income ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.51 | $22.02 | $0.49 | 483,217.0 | -0.38% |
| 2024-10 | $23.21 | $22.12 | $1.09 | 1,167,536.0 | -3.09% |
| 2024-09 | $23.20 | $22.46 | $0.74 | 1,044,055.0 | +2.93% |
| 2024-08 | $22.66 | $22.20 | $0.459 | 1,344,280.0 | +1.04% |
| 2024-07 | $22.37 | $21.79 | $0.58 | 918,013.0 | +1.23% |
| 2024-06 | $22.08 | $21.10 | $0.98 | 968,752.0 | +3.77% |
| 2024-05 | $21.55 | $20.81 | $0.74 | 840,505.0 | +2.07% |
| 2024-04 | $21.52 | $20.69 | $0.83 | 931,969.0 | -4.02% |
| 2024-03 | $21.85 | $21.33 | $0.52 | 624,420.0 | +1.07% |
| 2024-02 | $21.59 | $21.17 | $0.42 | 812,961.0 | +0.47% |
| 2024-01 | $21.46 | $20.64 | $0.8162 | 1,384,784.0 | +0.66% |
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.46 | $20.47 | $0.99 | 1,721,687.0 | +3.57% |
| 2023-11 | $20.68 | $18.31 | $2.37 | 1,485,301.0 | +11.75% |
| 2023-10 | $19.06 | $18.00 | $1.06 | 2,274,569.0 | -3.17% |
| 2023-09 | $20.43 | $18.64 | $1.79 | 1,045,942.0 | -7.13% |
| 2023-08 | $21.38 | $20.19 | $1.19 | 878,303.0 | -4.91% |
| 2023-07 | $21.63 | $20.81 | $0.8237 | 830,632.0 | +1.23% |
| 2023-06 | $21.39 | $20.74 | $0.65 | 712,908.0 | +1.68% |
| 2023-05 | $21.48 | $20.36 | $1.12 | 553,464.0 | -3.26% |
| 2023-04 | $21.85 | $21.08 | $0.769 | 1,202,220.0 | -0.97% |
| 2023-03 | $21.75 | $21.00 | $0.75 | 1,676,381.0 | +1.95% |
| 2023-02 | $22.77 | $21.25 | $1.52 | 977,374.0 | -5.74% |
| 2023-01 | $22.61 | $21.39 | $1.22 | 2,233,471.0 | +5.15% |
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.16 | $21.02 | $1.14 | 2,926,552.0 | -3.00% |
| 2022-11 | $22.14 | $19.69 | $2.45 | 1,050,045.0 | +11.31% |
| 2022-10 | $21.06 | $19.83 | $1.23 | 1,048,981.0 | -3.59% |
| 2022-09 | $22.89 | $20.59 | $2.30 | 896,373.0 | -10.73% |
| 2022-08 | $24.56 | $23.07 | $1.49 | 1,609,461.0 | -4.70% |
| 2022-07 | $24.25 | $22.97 | $1.28 | 882,413.0 | +5.34% |
| 2022-06 | $24.46 | $21.88 | $2.58 | 1,016,920.0 | -5.15% |
| 2022-05 | $24.47 | $22.18 | $2.29 | 1,832,352.0 | +3.45% |
| 2022-04 | $25.28 | $23.37 | $1.91 | 1,906,493.0 | -7.31% |
| 2022-03 | $26.94 | $24.43 | $2.51 | 1,642,389.0 | -4.92% |
| 2022-02 | $27.51 | $25.70 | $1.81 | 1,711,570.0 | -1.92% |
| 2022-01 | $29.65 | $26.85 | $2.80 | 2,455,791.0 | -8.40% |
0.73%
자본화:
|
볼륨(24시간):