Stockscreener 앱 받기
28.50
0.83%
-0.2387
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $28.73 | $28.46 | $0.27 | 953.0 | -0.83% |
| 2025-05-06 | $28.77 | $28.56 | $0.21 | 8,528.0 | +0.39% |
| 2025-05-05 | $28.72 | $28.39 | $0.33 | 9,142.0 | +0.98% |
| 2025-05-02 | $28.37 | $28.06 | $0.3099 | 9,658.0 | +1.84% |
| 2025-05-01 | $27.84 | $27.70 | $0.1374 | 2,064.0 | +0.39% |
| 2025-04-30 | $27.83 | $27.71 | $0.115 | 3,427.0 | -0.77% |
| 2025-04-29 | $27.95 | $27.69 | $0.264 | 2,422.0 | +0.99% |
| 2025-04-28 | $27.67 | $27.46 | $0.208 | 3,124.0 | +0.98% |
| 2025-04-25 | $27.45 | $27.06 | $0.3868 | 4,544.0 | +0.31% |
| 2025-04-24 | $27.32 | $26.93 | $0.3859 | 9,043.0 | +1.08% |
| 2025-04-23 | $27.41 | $26.86 | $0.5463 | 1,460.0 | -0.00% |
| 2025-04-22 | $27.08 | $26.61 | $0.47 | 7,929.0 | +3.11% |
| 2025-04-21 | $26.53 | $26.01 | $0.52 | 1,157.0 | -0.37% |
| 2025-04-17 | $26.46 | $26.30 | $0.16 | 9,696.0 | +1.57% |
| 2025-04-16 | $26.22 | $25.90 | $0.323 | 11,255.0 | +0.13% |
| 2025-04-15 | $26.15 | $25.87 | $0.28 | 3,380.0 | -0.46% |
| 2025-04-14 | $26.22 | $25.93 | $0.2895 | 5,634.0 | -0.19% |
| 2025-04-11 | $26.04 | $25.39 | $0.6482 | 4,081.0 | +2.68% |
| 2025-04-10 | $25.49 | $25.06 | $0.43 | 2,859.0 | -3.44% |
| 2025-04-09 | $26.29 | $24.17 | $2.12 | 17,170.0 | +7.00% |
| 2025-04-08 | $25.64 | $24.32 | $1.32 | 5,976.0 | -1.53% |
Vaneck Oil Refiners Etf 주식 (CRAK) 연도별 가격 이력
이 심층 분석에서는 Vaneck Oil Refiners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Oil Refiners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $28.77 | $27.70 | $1.07 | 30,345.0 | +2.78% |
| 2025-04 | $28.90 | $24.17 | $4.73 | 148,457.0 | -3.51% |
| 2025-03 | $29.79 | $27.74 | $2.05 | 130,449.0 | +1.75% |
| 2025-02 | $29.36 | $27.93 | $1.43 | 179,059.0 | -0.99% |
| 2025-01 | $29.41 | $27.60 | $1.81 | 275,441.0 | +3.73% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.80 | $26.86 | $4.94 | 302,408.0 | -12.97% |
| 2024-11 | $31.98 | $30.64 | $1.34 | 133,778.0 | +0.93% |
| 2024-10 | $35.16 | $31.25 | $3.90 | 114,331.0 | -8.73% |
| 2024-09 | $35.48 | $32.67 | $2.81 | 90,693.0 | -4.05% |
| 2024-08 | $35.89 | $32.86 | $3.03 | 113,492.0 | -0.86% |
| 2024-07 | $36.50 | $34.43 | $2.07 | 146,338.0 | +0.63% |
| 2024-06 | $36.52 | $34.80 | $1.72 | 289,287.0 | -1.17% |
| 2024-05 | $37.34 | $35.65 | $1.69 | 148,452.0 | -1.48% |
| 2024-04 | $40.41 | $36.75 | $3.66 | 659,334.0 | -4.18% |
| 2024-03 | $38.38 | $35.67 | $2.71 | 257,169.0 | +8.13% |
| 2024-02 | $36.57 | $34.73 | $1.84 | 520,821.0 | +1.44% |
| 2024-01 | $35.52 | $33.01 | $2.51 | 122,554.0 | +2.18% |
Vaneck Oil Refiners Etf 주식 (CRAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.55 | $33.54 | $2.01 | 129,097.0 | -1.89% |
| 2023-11 | $35.48 | $32.75 | $2.73 | 204,220.0 | +4.78% |
| 2023-10 | $34.48 | $32.10 | $2.38 | 226,452.0 | -3.81% |
| 2023-09 | $35.89 | $33.94 | $1.95 | 297,768.0 | +2.91% |
| 2023-08 | $34.43 | $32.57 | $1.86 | 163,308.0 | +0.84% |
| 2023-07 | $33.50 | $29.90 | $3.60 | 207,215.0 | +10.25% |
| 2023-06 | $31.28 | $29.17 | $2.11 | 140,168.0 | +4.27% |
| 2023-05 | $30.80 | $28.92 | $1.88 | 240,669.0 | -5.69% |
| 2023-04 | $32.55 | $30.36 | $2.19 | 127,376.0 | -3.24% |
| 2023-03 | $32.86 | $29.24 | $3.62 | 277,928.0 | +0.89% |
| 2023-02 | $32.77 | $30.93 | $1.84 | 275,797.0 | -4.02% |
| 2023-01 | $34.76 | $29.66 | $5.10 | 502,311.0 | +5.22% |
0.57%
0.41%
자본화:
|
볼륨(24시간):