Stockscreener 앱 받기
31.40
0.21%
-0.0666
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $31.34 | $31.34 | $0.00 | 127.0 | -0.40% |
| 2025-05-05 | $31.54 | $31.44 | $0.10 | 492.0 | -0.89% |
| 2025-05-02 | $31.81 | $31.69 | $0.12 | 2,919.0 | +1.14% |
| 2025-05-01 | $31.63 | $31.39 | $0.2379 | 7,227.0 | -0.66% |
| 2025-04-30 | $31.60 | $31.12 | $0.479 | 6,005.0 | -0.05% |
| 2025-04-29 | $31.66 | $31.42 | $0.235 | 2,523.0 | +0.46% |
| 2025-04-28 | $31.55 | $31.28 | $0.2701 | 6,061.0 | +0.35% |
| 2025-04-25 | $31.45 | $31.19 | $0.26 | 10,024.0 | -0.39% |
| 2025-04-24 | $31.48 | $31.16 | $0.3222 | 3,956.0 | +1.07% |
| 2025-04-23 | $31.54 | $31.00 | $0.54 | 3,818.0 | +0.00% |
| 2025-04-22 | $31.15 | $30.82 | $0.33 | 4,649.0 | +1.95% |
| 2025-04-21 | $30.84 | $30.32 | $0.5199 | 10,692.0 | -1.53% |
| 2025-04-17 | $31.34 | $30.94 | $0.3999 | 4,713.0 | +1.67% |
| 2025-04-16 | $30.99 | $30.52 | $0.47 | 7,057.0 | -1.13% |
| 2025-04-15 | $31.21 | $30.87 | $0.34 | 2,060.0 | -0.58% |
| 2025-04-14 | $31.12 | $30.82 | $0.2999 | 9,516.0 | +1.24% |
| 2025-04-11 | $30.81 | $30.00 | $0.806 | 5,047.0 | +1.19% |
| 2025-04-10 | $30.83 | $30.05 | $0.779 | 6,367.0 | -3.22% |
| 2025-04-09 | $31.34 | $29.12 | $2.22 | 13,240.0 | +6.17% |
| 2025-04-08 | $30.71 | $29.21 | $1.50 | 24,006.0 | -2.26% |
VanEck Durable High Dividend ETF 주식 (DURA) 연도별 가격 이력
이 심층 분석에서는 VanEck Durable High Dividend ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DURA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Durable High Dividend ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.81 | $31.34 | $0.47 | 10,765.0 | -0.82% |
| 2025-04 | $33.69 | $29.12 | $4.57 | 234,524.0 | -7.36% |
| 2025-03 | $34.61 | $33.14 | $1.47 | 283,543.0 | +0.29% |
| 2025-02 | $34.01 | $32.79 | $1.22 | 133,268.0 | +2.77% |
| 2025-01 | $33.66 | $32.08 | $1.58 | 112,422.0 | +1.63% |
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.82 | $32.30 | $2.52 | 144,154.0 | -7.56% |
| 2024-11 | $35.11 | $34.15 | $0.96 | 108,771.0 | +2.21% |
| 2024-10 | $35.05 | $34.18 | $0.865 | 70,149.0 | -1.24% |
| 2024-09 | $34.76 | $33.75 | $1.01 | 114,264.0 | +0.70% |
| 2024-08 | $34.52 | $32.42 | $2.10 | 135,850.0 | +4.19% |
| 2024-07 | $33.32 | $31.22 | $2.10 | 177,375.0 | +4.41% |
| 2024-06 | $32.27 | $31.20 | $1.07 | 140,774.0 | -0.59% |
| 2024-05 | $32.53 | $31.13 | $1.40 | 199,712.0 | +1.50% |
| 2024-04 | $32.08 | $30.59 | $1.49 | 151,260.0 | -2.64% |
| 2024-03 | $32.31 | $30.72 | $1.59 | 298,840.0 | +4.49% |
| 2024-02 | $31.24 | $30.14 | $1.10 | 202,637.0 | +0.39% |
| 2024-01 | $31.47 | $30.56 | $0.91 | 204,267.0 | -0.72% |
VanEck Durable High Dividend ETF 주식 (DURA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.34 | $30.25 | $1.09 | 455,149.0 | +2.26% |
| 2023-11 | $30.33 | $29.00 | $1.33 | 275,089.0 | +4.55% |
| 2023-10 | $30.23 | $28.46 | $1.77 | 579,198.0 | -4.15% |
| 2023-09 | $31.72 | $30.18 | $1.54 | 217,713.0 | -4.39% |
| 2023-08 | $32.31 | $31.21 | $1.10 | 240,546.0 | -2.19% |
| 2023-07 | $32.73 | $31.20 | $1.53 | 275,368.0 | +1.53% |
| 2023-06 | $32.10 | $30.38 | $1.72 | 286,478.0 | +4.57% |
| 2023-05 | $31.69 | $30.22 | $1.47 | 301,733.0 | -3.12% |
| 2023-04 | $31.67 | $30.92 | $0.75 | 277,571.0 | +0.45% |
| 2023-03 | $31.51 | $29.84 | $1.67 | 299,507.0 | +1.06% |
| 2023-02 | $32.36 | $30.92 | $1.44 | 138,929.0 | -3.03% |
| 2023-01 | $32.90 | $31.41 | $1.48 | 434,471.0 | +0.50% |
0.30%
자본화:
|
볼륨(24시간):