Stockscreener 앱 받기
52.91
0.47%
0.25
시간 외 거래:
52.70
-0.21
-0.40%
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $52.92 | $52.15 | $0.77 | 11,610,930.0 | +0.47% |
| 2025-07-02 | $52.76 | $51.84 | $0.9207 | 13,082,661.0 | +1.19% |
| 2025-07-01 | $53.05 | $51.96 | $1.09 | 19,053,588.0 | -0.04% |
| 2025-06-30 | $52.07 | $50.75 | $1.32 | 19,749,861.0 | +2.62% |
| 2025-06-27 | $51.12 | $50.32 | $0.795 | 32,616,303.0 | -3.59% |
| 2025-06-26 | $52.62 | $51.76 | $0.86 | 14,839,132.0 | +1.35% |
| 2025-06-25 | $52.16 | $51.45 | $0.71 | 12,712,528.0 | +0.12% |
| 2025-06-24 | $52.13 | $50.70 | $1.43 | 22,209,653.0 | -2.35% |
| 2025-06-23 | $53.74 | $52.27 | $1.47 | 21,328,529.0 | +1.57% |
| 2025-06-20 | $53.42 | $52.26 | $1.16 | 18,710,423.0 | -1.34% |
| 2025-06-18 | $53.70 | $52.90 | $0.7997 | 15,010,111.0 | -0.95% |
| 2025-06-17 | $54.01 | $53.06 | $0.95 | 13,350,137.0 | -0.07% |
| 2025-06-16 | $54.15 | $53.50 | $0.65 | 18,430,354.0 | -1.67% |
| 2025-06-13 | $54.70 | $53.85 | $0.85 | 22,506,806.0 | +1.74% |
| 2025-06-12 | $53.76 | $52.72 | $1.04 | 25,662,156.0 | +3.06% |
| 2025-06-11 | $51.94 | $51.29 | $0.65 | 13,464,145.0 | +0.99% |
| 2025-06-10 | $52.59 | $51.12 | $1.48 | 17,271,186.0 | -1.34% |
| 2025-06-09 | $52.32 | $51.41 | $0.91 | 15,234,562.0 | +0.99% |
| 2025-06-06 | $53.09 | $51.47 | $1.62 | 31,546,627.0 | -2.88% |
| 2025-06-05 | $54.62 | $52.81 | $1.81 | 28,601,752.0 | -0.11% |
| 2025-06-04 | $53.50 | $52.87 | $0.626 | 19,119,742.0 | +0.23% |
Vaneck Gold Miners Etf 주식 (GDX) 연도별 가격 이력
이 심층 분석에서는 Vaneck Gold Miners Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Gold Miners Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $53.05 | $51.84 | $1.21 | 55,358,109.0 | +1.63% |
| 2025-06 | $54.70 | $50.32 | $4.38 | 426,139,060.0 | +2.78% |
| 2025-05 | $50.84 | $45.10 | $5.74 | 458,718,899.0 | +3.35% |
| 2025-04 | $53.25 | $40.26 | $12.99 | 591,072,936.0 | +6.61% |
| 2025-03 | $46.94 | $39.51 | $7.43 | 367,105,775.0 | +15.74% |
| 2025-02 | $42.66 | $38.58 | $4.08 | 354,548,003.0 | +1.95% |
| 2025-01 | $39.73 | $34.44 | $5.29 | 325,467,116.0 | +14.89% |
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.17 | $33.42 | $5.75 | 329,379,214.0 | -10.33% |
| 2024-11 | $40.81 | $35.19 | $5.62 | 470,261,712.0 | -6.64% |
| 2024-10 | $44.22 | $38.17 | $6.05 | 449,374,831.0 | +1.31% |
| 2024-09 | $41.95 | $36.22 | $5.73 | 426,561,886.0 | +3.11% |
| 2024-08 | $39.97 | $33.87 | $6.10 | 368,520,151.0 | +1.82% |
| 2024-07 | $39.41 | $33.65 | $5.76 | 392,311,416.0 | +11.79% |
| 2024-06 | $36.03 | $32.84 | $3.20 | 382,093,284.0 | -3.88% |
| 2024-05 | $37.47 | $32.93 | $4.54 | 471,712,393.0 | +6.55% |
| 2024-04 | $35.74 | $31.71 | $4.03 | 678,668,833.0 | +4.78% |
| 2024-03 | $31.78 | $26.30 | $5.48 | 566,063,101.0 | +19.95% |
| 2024-02 | $29.14 | $25.67 | $3.47 | 469,191,374.0 | -5.65% |
| 2024-01 | $31.24 | $27.23 | $4.01 | 451,114,965.0 | -9.90% |
Vaneck Gold Miners Etf 주식 (GDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.35 | $28.67 | $3.68 | 503,182,621.0 | -0.99% |
| 2023-11 | $31.39 | $27.02 | $4.37 | 495,970,926.0 | +11.82% |
| 2023-10 | $30.16 | $25.62 | $4.54 | 515,595,375.0 | +4.09% |
| 2023-09 | $30.13 | $26.62 | $3.51 | 364,563,210.0 | -8.03% |
| 2023-08 | $30.87 | $27.27 | $3.60 | 386,247,748.0 | -6.84% |
| 2023-07 | $32.92 | $28.91 | $4.01 | 394,897,911.0 | +4.32% |
| 2023-06 | $32.29 | $28.76 | $3.53 | 391,771,270.0 | -2.59% |
| 2023-05 | $36.26 | $30.11 | $6.15 | 464,446,186.0 | -7.95% |
| 2023-04 | $36.10 | $32.24 | $3.86 | 431,710,025.0 | +3.80% |
| 2023-03 | $32.73 | $26.59 | $6.14 | 655,625,795.0 | +17.59% |
| 2023-02 | $33.00 | $26.64 | $6.36 | 408,254,604.0 | -14.08% |
| 2023-01 | $33.34 | $29.25 | $4.09 | 461,283,020.0 | +11.72% |
0.53%
자본화:
|
볼륨(24시간):