Stockscreener 앱 받기
13.42
1.40%
-0.19
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $13.61 | $13.35 | $0.26 | 3,847,401.0 | -1.40% |
| 2026-02-12 | $13.90 | $13.54 | $0.355 | 3,527,718.0 | -1.09% |
| 2026-02-11 | $13.91 | $13.65 | $0.255 | 3,382,231.0 | -0.29% |
| 2026-02-10 | $13.88 | $13.57 | $0.305 | 3,318,803.0 | +1.62% |
| 2026-02-09 | $13.61 | $13.29 | $0.31 | 3,911,042.0 | +1.19% |
| 2026-02-06 | $13.48 | $13.26 | $0.225 | 3,628,898.0 | +1.59% |
| 2026-02-05 | $13.55 | $13.13 | $0.42 | 3,846,847.0 | -2.94% |
| 2026-02-04 | $13.64 | $13.38 | $0.26 | 5,231,444.0 | +1.19% |
| 2026-02-03 | $13.73 | $13.34 | $0.39 | 6,124,925.0 | -2.25% |
| 2026-02-02 | $14.00 | $13.58 | $0.42 | 4,087,163.0 | -1.71% |
| 2026-01-30 | $14.14 | $13.95 | $0.19 | 1,825,668.0 | -0.99% |
| 2026-01-29 | $14.21 | $14.04 | $0.175 | 975,681.0 | +0.14% |
| 2026-01-28 | $14.34 | $14.09 | $0.255 | 1,517,367.0 | -0.77% |
| 2026-01-27 | $14.35 | $14.16 | $0.185 | 1,622,531.0 | +0.14% |
| 2026-01-26 | $14.37 | $14.07 | $0.2958 | 3,041,012.0 | -1.32% |
| 2026-01-23 | $14.55 | $14.34 | $0.2099 | 1,150,002.0 | -0.69% |
| 2026-01-22 | $14.61 | $14.49 | $0.12 | 1,596,945.0 | +0.00% |
| 2026-01-21 | $14.53 | $14.33 | $0.20 | 1,648,661.0 | +1.19% |
| 2026-01-20 | $14.38 | $14.23 | $0.15 | 1,520,666.0 | -1.38% |
| 2026-01-16 | $14.61 | $14.45 | $0.16 | 970,995.0 | -0.48% |
| 2026-01-15 | $14.66 | $14.40 | $0.26 | 1,707,421.0 | +0.90% |
Vaneck Bdc Income Etf 주식 (BIZD) 연도별 가격 이력
이 심층 분석에서는 Vaneck Bdc Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIZD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Bdc Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $14.00 | $13.13 | $0.865 | 44,753,873.0 | -4.14% |
| 2026-01 | $14.66 | $13.93 | $0.735 | 32,203,903.0 | -1.27% |
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.12 | $14.05 | $1.07 | 56,531,434.0 | -3.28% |
| 2025-11 | $14.64 | $13.70 | $0.94 | 48,320,532.0 | +2.16% |
| 2025-10 | $14.70 | $13.44 | $1.26 | 81,801,324.0 | -4.08% |
| 2025-09 | $16.12 | $14.80 | $1.32 | 44,070,011.0 | -7.20% |
| 2025-08 | $16.15 | $15.75 | $0.40 | 24,386,367.0 | -0.49% |
| 2025-07 | $16.95 | $15.79 | $1.16 | 22,584,523.0 | -0.61% |
| 2025-06 | $16.42 | $15.73 | $0.6884 | 15,935,445.0 | +0.87% |
| 2025-05 | $16.21 | $15.05 | $1.16 | 24,986,599.0 | +5.98% |
| 2025-04 | $16.57 | $13.50 | $3.07 | 34,711,833.0 | -9.13% |
| 2025-03 | $17.75 | $16.18 | $1.57 | 20,390,337.0 | -4.50% |
| 2025-02 | $17.86 | $17.06 | $0.7965 | 19,151,461.0 | +0.23% |
| 2025-01 | $17.51 | $16.27 | $1.24 | 18,483,612.0 | +5.29% |
Vaneck Bdc Income Etf 주식 (BIZD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.05 | $16.38 | $0.67 | 17,581,428.0 | -2.07% |
| 2024-11 | $16.99 | $15.82 | $1.17 | 14,763,689.0 | +4.25% |
| 2024-10 | $16.62 | $15.93 | $0.69 | 13,107,575.0 | -1.87% |
| 2024-09 | $16.62 | $15.92 | $0.70 | 11,991,779.0 | +0.73% |
| 2024-08 | $16.75 | $15.18 | $1.57 | 15,640,047.0 | -1.32% |
| 2024-07 | $17.09 | $16.51 | $0.58 | 12,636,037.0 | -2.63% |
| 2024-06 | $17.43 | $16.86 | $0.57 | 9,387,927.0 | -1.21% |
| 2024-05 | $17.32 | $16.62 | $0.70 | 12,887,743.0 | +4.02% |
| 2024-04 | $16.83 | $16.05 | $0.78 | 14,226,136.0 | -1.48% |
| 2024-03 | $16.94 | $16.13 | $0.81 | 12,457,598.0 | +3.81% |
| 2024-02 | $16.48 | $15.88 | $0.60 | 12,073,510.0 | +0.00% |
| 2024-01 | $16.59 | $15.92 | $0.6699 | 12,393,688.0 | +1.50% |
0.74%
0.47%
자본화:
|
볼륨(24시간):