Stockscreener 앱 받기
49.26
0.12%
0.06
시간 외 거래:
49.30
0.04
+0.08%
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $49.31 | $49.22 | $0.095 | 848,589.0 | +0.12% |
| 2025-08-08 | $49.26 | $49.16 | $0.105 | 729,104.0 | -0.02% |
| 2025-08-07 | $49.34 | $49.19 | $0.145 | 498,626.0 | -0.06% |
| 2025-08-06 | $49.38 | $49.09 | $0.29 | 873,320.0 | -0.28% |
| 2025-08-05 | $49.47 | $49.34 | $0.125 | 517,949.0 | -0.02% |
| 2025-08-04 | $49.49 | $49.35 | $0.1399 | 635,060.0 | +0.00% |
| 2025-08-01 | $49.45 | $49.22 | $0.23 | 926,889.0 | +0.51% |
| 2025-07-31 | $49.24 | $49.11 | $0.13 | 538,247.0 | +0.20% |
| 2025-07-30 | $49.21 | $49.03 | $0.175 | 788,404.0 | -0.33% |
| 2025-07-29 | $49.28 | $49.08 | $0.198 | 416,005.0 | +0.43% |
| 2025-07-28 | $49.07 | $48.96 | $0.11 | 858,085.0 | -0.06% |
| 2025-07-25 | $49.07 | $48.89 | $0.18 | 502,187.0 | +0.14% |
| 2025-07-24 | $49.02 | $48.92 | $0.095 | 698,827.0 | -0.02% |
| 2025-07-23 | $49.00 | $48.92 | $0.0768 | 247,491.0 | -0.14% |
| 2025-07-22 | $49.11 | $49.01 | $0.10 | 657,716.0 | -0.02% |
| 2025-07-21 | $49.24 | $48.87 | $0.3699 | 1,199,418.0 | +0.39% |
| 2025-07-18 | $48.97 | $48.85 | $0.12 | 825,997.0 | -0.18% |
| 2025-07-17 | $49.24 | $48.87 | $0.37 | 2,790,946.0 | -0.55% |
| 2025-07-16 | $49.41 | $49.13 | $0.28 | 1,353,765.0 | -0.33% |
| 2025-07-15 | $49.63 | $49.33 | $0.305 | 1,085,197.0 | -0.27% |
VanEck High Yield Muni ETF 주식 (HYD) 연도별 가격 이력
이 심층 분석에서는 VanEck High Yield Muni ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck High Yield Muni ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $49.49 | $49.09 | $0.40 | 5,878,126.0 | +0.24% |
| 2025-07 | $50.18 | $48.85 | $1.33 | 17,704,218.0 | -2.13% |
| 2025-06 | $50.22 | $49.35 | $0.87 | 16,332,555.0 | +0.52% |
| 2025-05 | $50.35 | $49.38 | $0.97 | 20,581,158.0 | -0.89% |
| 2025-04 | $51.65 | $47.78 | $3.87 | 31,618,361.0 | -1.52% |
| 2025-03 | $52.35 | $50.75 | $1.60 | 18,885,939.0 | -2.57% |
| 2025-02 | $52.53 | $51.44 | $1.09 | 8,472,233.0 | +1.10% |
| 2025-01 | $52.03 | $51.27 | $0.765 | 16,745,581.0 | +0.10% |
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.85 | $50.78 | $2.07 | 20,276,114.0 | -1.99% |
| 2024-11 | $52.91 | $51.41 | $1.49 | 10,678,736.0 | +1.19% |
| 2024-10 | $53.07 | $51.91 | $1.16 | 10,406,733.0 | -1.58% |
| 2024-09 | $53.10 | $52.28 | $0.82 | 5,932,782.0 | +1.38% |
| 2024-08 | $52.80 | $51.79 | $1.01 | 11,484,390.0 | -0.44% |
| 2024-07 | $52.58 | $51.38 | $1.20 | 8,701,556.0 | +1.80% |
| 2024-06 | $52.36 | $51.19 | $1.17 | 9,274,244.0 | +0.60% |
| 2024-05 | $52.06 | $50.95 | $1.11 | 9,906,253.0 | +0.29% |
| 2024-04 | $51.90 | $51.10 | $0.80 | 11,393,063.0 | -2.05% |
| 2024-03 | $52.33 | $51.65 | $0.68 | 8,249,137.0 | +0.58% |
| 2024-02 | $52.14 | $51.01 | $1.13 | 9,943,092.0 | +0.27% |
| 2024-01 | $52.00 | $50.68 | $1.32 | 23,978,088.0 | +0.37% |
VanEck High Yield Muni ETF 주식 (HYD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.78 | $50.23 | $1.55 | 21,690,435.0 | +2.24% |
| 2023-11 | $50.58 | $47.60 | $2.98 | 27,768,194.0 | +5.63% |
| 2023-10 | $49.23 | $47.38 | $1.85 | 28,385,436.0 | -2.57% |
| 2023-09 | $50.99 | $48.60 | $2.39 | 13,328,209.0 | -3.39% |
| 2023-08 | $51.06 | $50.12 | $0.94 | 13,257,292.0 | -0.84% |
| 2023-07 | $51.93 | $50.76 | $1.17 | 14,877,693.0 | -0.23% |
| 2023-06 | $51.82 | $50.65 | $1.17 | 13,061,424.0 | +0.37% |
| 2023-05 | $51.67 | $50.19 | $1.48 | 13,280,041.0 | -0.80% |
| 2023-04 | $52.07 | $50.60 | $1.47 | 14,796,631.0 | -0.35% |
| 2023-03 | $51.74 | $50.41 | $1.33 | 16,428,056.0 | +1.37% |
| 2023-02 | $52.88 | $50.78 | $2.10 | 16,112,539.0 | -2.67% |
| 2023-01 | $52.98 | $50.68 | $2.30 | 29,609,820.0 | +3.74% |
0.20%
자본화:
|
볼륨(24시간):