Stockscreener 앱 받기
28.45
0.16%
-0.045
시장 영업 전:
28.45
-0.005
-0.02%
Spdr Blackstone High Income Etf 주식 (HYBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.49 | $28.45 | $0.0439 | 156,447.0 | -0.16% |
| 2025-12-11 | $28.52 | $28.48 | $0.0421 | 205,314.0 | -0.04% |
| 2025-12-10 | $28.51 | $28.42 | $0.09 | 265,817.0 | +0.25% |
| 2025-12-09 | $28.47 | $28.43 | $0.04 | 89,953.0 | -0.04% |
| 2025-12-08 | $28.48 | $28.42 | $0.06 | 74,446.0 | +0.04% |
| 2025-12-05 | $28.49 | $28.44 | $0.05 | 202,291.0 | -0.05% |
| 2025-12-04 | $28.46 | $28.42 | $0.04 | 80,814.0 | +0.05% |
| 2025-12-03 | $28.45 | $28.40 | $0.055 | 298,194.0 | +0.11% |
| 2025-12-02 | $28.43 | $28.38 | $0.045 | 295,589.0 | +0.11% |
| 2025-12-01 | $28.40 | $28.36 | $0.04 | 110,341.0 | -0.73% |
| 2025-11-28 | $28.60 | $28.57 | $0.03 | 81,086.0 | +0.07% |
| 2025-11-26 | $28.58 | $28.51 | $0.07 | 92,430.0 | +0.14% |
| 2025-11-25 | $28.53 | $28.44 | $0.09 | 281,246.0 | +0.28% |
| 2025-11-24 | $28.47 | $28.41 | $0.06 | 237,872.0 | +0.17% |
| 2025-11-21 | $28.44 | $28.36 | $0.0799 | 1,124,341.0 | +0.15% |
| 2025-11-20 | $28.47 | $28.33 | $0.14 | 260,665.0 | -0.04% |
| 2025-11-19 | $28.40 | $28.36 | $0.0401 | 171,286.0 | +0.00% |
| 2025-11-18 | $28.41 | $28.32 | $0.085 | 261,023.0 | +0.09% |
| 2025-11-17 | $28.41 | $28.34 | $0.07 | 144,350.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.52 | $28.36 | $0.158 | 1,935,653.0 | -0.47% |
| 2025-11 | $28.60 | $28.30 | $0.30 | 4,674,517.0 | +0.14% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):