Stockscreener 앱 받기
28.34
0.11%
-0.03
시간 외 거래:
28.22
-0.12
-0.42%
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $28.37 | $28.30 | $0.07 | 275,622.0 | -0.11% |
| 2025-11-03 | $28.39 | $28.35 | $0.04 | 229,835.0 | -0.63% |
| 2025-10-31 | $28.60 | $28.55 | $0.05 | 97,072.0 | +0.02% |
| 2025-10-30 | $28.58 | $28.50 | $0.08 | 168,581.0 | +0.09% |
| 2025-10-29 | $28.60 | $28.52 | $0.0828 | 102,629.0 | -0.21% |
| 2025-10-28 | $28.61 | $28.55 | $0.055 | 143,389.0 | +0.02% |
| 2025-10-27 | $28.59 | $28.55 | $0.04 | 232,920.0 | +0.19% |
| 2025-10-24 | $28.54 | $28.49 | $0.0499 | 195,846.0 | +0.18% |
| 2025-10-23 | $28.48 | $28.43 | $0.05 | 103,967.0 | +0.07% |
| 2025-10-22 | $28.45 | $28.39 | $0.065 | 82,088.0 | +0.14% |
| 2025-10-21 | $28.45 | $28.41 | $0.0399 | 393,577.0 | -0.07% |
| 2025-10-20 | $28.44 | $28.40 | $0.037 | 126,863.0 | +0.07% |
| 2025-10-17 | $28.41 | $28.35 | $0.06 | 102,533.0 | +0.25% |
| 2025-10-16 | $28.42 | $28.32 | $0.0999 | 111,330.0 | +0.18% |
| 2025-10-15 | $28.34 | $28.27 | $0.075 | 95,719.0 | -0.14% |
| 2025-10-14 | $28.36 | $28.27 | $0.096 | 242,295.0 | -0.12% |
| 2025-10-13 | $28.36 | $28.32 | $0.045 | 42,917.0 | +0.41% |
| 2025-10-10 | $28.42 | $28.25 | $0.17 | 171,178.0 | -0.55% |
| 2025-10-09 | $28.45 | $28.38 | $0.07 | 125,751.0 | -0.19% |
| 2025-10-08 | $28.49 | $28.45 | $0.04 | 249,534.0 | -0.11% |
| 2025-10-07 | $28.50 | $28.45 | $0.05 | 268,721.0 | +0.07% |
Spdr Blackstone High Income Etf 주식 (HYBL) 연도별 가격 이력
이 심층 분석에서는 Spdr Blackstone High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYBL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Blackstone High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.39 | $28.30 | $0.09 | 781,079.0 | -0.74% |
| 2025-10 | $28.61 | $28.25 | $0.36 | 3,633,521.0 | -0.35% |
| 2025-09 | $28.68 | $28.42 | $0.26 | 3,292,408.0 | -0.07% |
| 2025-08 | $28.69 | $28.31 | $0.38 | 3,327,633.0 | +0.39% |
| 2025-07 | $28.61 | $28.40 | $0.21 | 3,342,979.0 | -0.10% |
| 2025-06 | $28.60 | $28.12 | $0.4777 | 2,838,620.0 | +0.85% |
| 2025-05 | $28.40 | $27.77 | $0.63 | 3,851,757.0 | +1.36% |
| 2025-04 | $28.05 | $26.86 | $1.19 | 5,206,700.0 | -0.53% |
| 2025-03 | $28.41 | $28.04 | $0.37 | 2,395,435.0 | -1.51% |
| 2025-02 | $28.61 | $28.35 | $0.26 | 4,064,059.0 | -0.26% |
| 2025-01 | $28.65 | $28.32 | $0.33 | 2,391,782.0 | +0.92% |
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.66 | $28.22 | $0.4392 | 1,998,346.0 | -1.25% |
| 2024-11 | $28.73 | $28.32 | $0.405 | 1,779,012.0 | +0.65% |
| 2024-10 | $28.62 | $28.41 | $0.2113 | 2,668,098.0 | -0.59% |
| 2024-09 | $28.75 | $28.21 | $0.535 | 1,600,179.0 | +0.65% |
| 2024-08 | $28.53 | $27.14 | $1.39 | 1,209,527.0 | +0.35% |
| 2024-07 | $28.43 | $28.06 | $0.3699 | 661,941.0 | +0.57% |
| 2024-06 | $28.34 | $27.95 | $0.39 | 1,091,566.0 | +0.10% |
| 2024-05 | $28.36 | $27.55 | $0.81 | 1,124,102.0 | +0.25% |
| 2024-04 | $28.26 | $27.90 | $0.36 | 685,528.0 | -0.78% |
| 2024-03 | $28.41 | $27.94 | $0.465 | 1,104,002.0 | +0.89% |
| 2024-02 | $28.33 | $27.88 | $0.45 | 671,325.0 | -0.32% |
| 2024-01 | $28.31 | $27.91 | $0.40 | 1,127,899.0 | +0.32% |
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.19 | $27.61 | $0.58 | 1,102,466.0 | +1.04% |
| 2023-11 | $27.90 | $27.00 | $0.8959 | 697,962.0 | +2.35% |
| 2023-10 | $27.41 | $26.98 | $0.4299 | 1,398,560.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):