loading

VanEck Bitcoin Trust 주식 (HODL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $31.31 $30.88 $0.43 570,041.0 -0.23%
2025-07-02 $31.08 $30.41 $0.67 1,176,770.0 +4.06%
2025-07-01 $30.34 $29.80 $0.535 827,319.0 -2.10%
2025-06-30 $30.52 $30.19 $0.33 809,894.0 +0.79%
2025-06-27 $30.49 $30.12 $0.37 573,222.0 -0.72%
2025-06-26 $30.49 $30.16 $0.33 770,132.0 -0.16%
2025-06-25 $30.61 $30.23 $0.39 510,539.0 +1.97%
2025-06-24 $30.09 $29.66 $0.43 468,656.0 +2.40%
2025-06-23 $29.25 $28.19 $1.06 1,032,188.0 -0.14%
2025-06-20 $30.04 $28.96 $1.08 1,252,661.0 -0.44%
2025-06-18 $29.79 $29.29 $0.50 1,008,709.0 -0.84%
2025-06-17 $29.91 $29.23 $0.685 735,537.0 -3.61%
2025-06-16 $30.82 $30.14 $0.69 879,185.0 +3.29%
2025-06-13 $30.01 $29.46 $0.545 717,689.0 -1.55%
2025-06-12 $30.68 $30.14 $0.54 609,853.0 -1.82%
2025-06-11 $31.24 $30.68 $0.565 776,863.0 -0.68%
2025-06-10 $31.24 $30.64 $0.60 786,721.0 +0.75%
2025-06-09 $30.79 $30.26 $0.5303 782,907.0 +4.23%
2025-06-06 $29.84 $29.41 $0.43 620,317.0 +2.39%
2025-06-05 $29.93 $28.74 $1.19 805,957.0 -2.96%
2025-06-04 $29.86 $29.47 $0.39 477,590.0 -1.23%
2025-06-03 $30.23 $29.73 $0.505 625,751.0 +1.76%

VanEck Bitcoin Trust 주식 (HODL) 연도별 가격 이력

이 심층 분석에서는 VanEck Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HODL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

VanEck Bitcoin Trust 주식 (HODL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $31.31 $29.80 $1.50 2,574,130.0 +1.64%
2025-06 $31.24 $28.19 $3.05 14,811,930.0 +2.94%
2025-05 $31.70 $26.39 $5.31 14,073,046.0 +11.15%
2025-04 $27.14 $21.41 $5.73 20,611,958.0 +14.24%
2025-03 $26.37 $21.88 $4.49 12,908,481.0 -2.06%
2025-02 $28.90 $22.92 $5.98 24,132,281.0 -17.09%
2025-01 $30.35 $25.24 $5.11 27,693,908.0 +8.62%

VanEck Bitcoin Trust 주식 (HODL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $30.66 $25.79 $4.87 15,601,652.0 -2.81%
2024-11 $28.25 $18.97 $9.27 25,395,108.0 +38.68%
2024-10 $20.85 $16.64 $4.20 22,182,164.0 +10.20%
2024-09 $18.84 $15.06 $3.77 14,687,336.0 +8.28%
2024-08 $18.52 $14.01 $4.51 19,717,192.0 -10.18%
2024-07 $19.72 $15.56 $4.16 20,799,220.0 +8.83%
2024-06 $20.32 $16.69 $3.63 14,320,052.0 -11.30%
2024-05 $20.17 $15.99 $4.18 11,750,440.0 +14.50%
2024-04 $20.43 $16.68 $3.75 21,751,660.0 -16.82%
2024-03 $20.84 $16.88 $3.96 57,090,768.0 +14.41%
2024-02 $18.20 $11.97 $6.23 46,165,836.0 +45.78%
2024-01 $14.11 $10.94 $3.16 10,545,196.0 +0.00%
exchange_traded_fund VTV
$179.76
price up icon 0.64%
exchange_traded_fund VUG
$441.81
price up icon 1.08%
exchange_traded_fund IJH
$63.71
price up icon 0.40%
exchange_traded_fund EFA
$89.44
price down icon 0.09%
exchange_traded_fund IWF
$426.23
price up icon 0.59%
exchange_traded_fund QQQ
$554.16
price up icon 1.26%
자본화:     |  볼륨(24시간):