Stockscreener 앱 받기
32.91
2.60%
0.835
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $32.95 | $32.58 | $0.37 | 743,046.0 | +2.60% |
| 2025-05-05 | $32.17 | $31.86 | $0.3052 | 625,601.0 | +2.99% |
| 2025-05-02 | $31.46 | $31.07 | $0.395 | 555,248.0 | +0.16% |
| 2025-05-01 | $31.15 | $30.89 | $0.2599 | 923,279.0 | -2.08% |
| 2025-04-30 | $32.00 | $31.73 | $0.26 | 828,413.0 | -0.72% |
| 2025-04-29 | $32.09 | $31.80 | $0.285 | 842,631.0 | -1.02% |
| 2025-04-28 | $32.32 | $31.69 | $0.63 | 688,862.0 | +1.44% |
| 2025-04-25 | $31.93 | $31.47 | $0.46 | 679,467.0 | -1.12% |
| 2025-04-24 | $32.25 | $31.88 | $0.37 | 694,418.0 | +1.45% |
| 2025-04-23 | $31.86 | $31.43 | $0.425 | 1,359,368.0 | -2.40% |
| 2025-04-22 | $33.23 | $32.47 | $0.7584 | 1,364,875.0 | -1.39% |
| 2025-04-21 | $33.08 | $32.83 | $0.2446 | 953,885.0 | +3.09% |
| 2025-04-17 | $32.12 | $31.67 | $0.45 | 1,673,149.0 | -0.44% |
| 2025-04-16 | $32.22 | $31.77 | $0.45 | 1,418,871.0 | +3.24% |
| 2025-04-15 | $31.16 | $30.97 | $0.195 | 1,076,563.0 | +0.55% |
| 2025-04-14 | $31.01 | $30.80 | $0.2099 | 1,247,827.0 | -0.58% |
| 2025-04-11 | $31.28 | $31.04 | $0.244 | 1,424,165.0 | +1.96% |
| 2025-04-10 | $30.63 | $30.05 | $0.5751 | 1,415,015.0 | +2.38% |
| 2025-04-09 | $29.89 | $29.39 | $0.495 | 1,908,500.0 | +3.68% |
| 2025-04-08 | $29.10 | $28.68 | $0.415 | 1,370,961.0 | +0.35% |
Vaneck Merk Gold Etf 주식 (OUNZ) 연도별 가격 이력
이 심층 분석에서는 Vaneck Merk Gold Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OUNZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Merk Gold Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.95 | $30.89 | $2.06 | 2,847,174.0 | +3.64% |
| 2025-04 | $33.23 | $28.52 | $4.71 | 27,456,602.0 | +5.37% |
| 2025-03 | $30.16 | $27.67 | $2.48 | 17,828,929.0 | +9.48% |
| 2025-02 | $28.47 | $27.13 | $1.34 | 20,778,126.0 | +1.77% |
| 2025-01 | $27.19 | $25.30 | $1.88 | 22,793,773.0 | +6.92% |
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.26 | $24.95 | $1.31 | 21,483,965.0 | -2.06% |
| 2024-11 | $26.64 | $24.68 | $1.96 | 17,252,705.0 | -3.09% |
| 2024-10 | $26.93 | $25.14 | $1.79 | 23,093,632.0 | +4.37% |
| 2024-09 | $25.85 | $23.88 | $1.97 | 19,108,849.0 | +5.05% |
| 2024-08 | $24.45 | $22.99 | $1.46 | 23,468,208.0 | +2.11% |
| 2024-07 | $23.98 | $22.40 | $1.58 | 28,089,077.0 | +5.39% |
| 2024-06 | $22.98 | $22.09 | $0.89 | 19,061,866.0 | -0.18% |
| 2024-05 | $23.55 | $22.01 | $1.54 | 22,171,351.0 | +1.63% |
| 2024-04 | $23.50 | $21.55 | $1.95 | 31,804,920.0 | +3.07% |
| 2024-03 | $21.51 | $19.77 | $1.74 | 20,596,286.0 | +8.65% |
| 2024-02 | $19.98 | $19.18 | $0.79 | 19,391,146.0 | +0.46% |
| 2024-01 | $20.03 | $19.36 | $0.6699 | 22,323,473.0 | -1.40% |
Vaneck Merk Gold Etf 주식 (OUNZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.16 | $19.11 | $1.05 | 23,050,932.0 | +1.32% |
| 2023-11 | $19.83 | $18.70 | $1.13 | 25,042,424.0 | +2.52% |
| 2023-10 | $19.45 | $17.56 | $1.89 | 26,169,066.0 | +7.41% |
| 2023-09 | $18.89 | $17.87 | $1.02 | 20,882,432.0 | -4.74% |
| 2023-08 | $18.91 | $18.25 | $0.66 | 20,459,944.0 | -1.26% |
| 2023-07 | $19.22 | $18.43 | $0.7889 | 18,335,876.0 | +2.26% |
| 2023-06 | $19.20 | $18.33 | $0.8709 | 28,177,608.0 | -2.18% |
| 2023-05 | $19.95 | $18.78 | $1.16 | 24,478,668.0 | -1.37% |
| 2023-04 | $19.86 | $19.11 | $0.7451 | 40,993,123.0 | +0.94% |
| 2023-03 | $19.41 | $17.57 | $1.84 | 58,461,469.0 | +7.91% |
| 2023-02 | $18.94 | $17.53 | $1.41 | 24,753,101.0 | -5.30% |
| 2023-01 | $18.89 | $17.70 | $1.19 | 18,426,134.0 | +5.65% |
0.38%
자본화:
|
볼륨(24시간):