Stockscreener 앱 받기
43.63
0.26%
-0.1136
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $43.78 | $43.58 | $0.20 | 50,068.0 | -0.26% |
| 2025-08-07 | $43.81 | $43.66 | $0.1499 | 16,140.0 | -0.05% |
| 2025-08-06 | $43.78 | $43.68 | $0.0985 | 12,869.0 | -0.09% |
| 2025-08-05 | $43.88 | $43.75 | $0.13 | 2,710.0 | +0.02% |
| 2025-08-04 | $43.89 | $43.75 | $0.1432 | 12,374.0 | +0.02% |
| 2025-08-01 | $43.88 | $43.60 | $0.28 | 42,564.0 | +0.79% |
| 2025-07-31 | $43.59 | $43.44 | $0.1499 | 22,560.0 | +0.26% |
| 2025-07-30 | $43.52 | $43.12 | $0.40 | 116,161.0 | -0.31% |
| 2025-07-29 | $43.58 | $43.20 | $0.38 | 33,494.0 | +0.37% |
| 2025-07-28 | $43.36 | $43.26 | $0.0999 | 25,706.0 | -0.06% |
| 2025-07-25 | $43.41 | $43.23 | $0.1799 | 19,826.0 | +0.08% |
| 2025-07-24 | $43.37 | $42.90 | $0.47 | 21,037.0 | -0.07% |
| 2025-07-23 | $43.38 | $43.29 | $0.0931 | 6,842.0 | -0.32% |
| 2025-07-22 | $43.58 | $43.40 | $0.1785 | 10,837.0 | +0.20% |
| 2025-07-21 | $43.60 | $43.12 | $0.48 | 39,056.0 | +0.16% |
| 2025-07-18 | $43.40 | $43.15 | $0.25 | 35,074.0 | +0.30% |
| 2025-07-17 | $43.31 | $43.16 | $0.15 | 12,618.0 | -0.34% |
| 2025-07-16 | $43.50 | $43.23 | $0.27 | 13,145.0 | +0.06% |
| 2025-07-15 | $43.76 | $43.13 | $0.63 | 28,011.0 | -0.25% |
| 2025-07-14 | $43.45 | $43.33 | $0.124 | 11,187.0 | -0.14% |
Vident U S Bond Strategy Etf 주식 (VBND) 연도별 가격 이력
이 심층 분석에서는 Vident U S Bond Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VBND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vident U S Bond Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $43.89 | $43.58 | $0.31 | 186,793.0 | +0.44% |
| 2025-07 | $45.27 | $42.90 | $2.38 | 938,434.0 | -0.39% |
| 2025-06 | $45.16 | $42.83 | $2.33 | 227,235.0 | +1.16% |
| 2025-05 | $44.59 | $42.49 | $2.10 | 341,510.0 | -1.09% |
| 2025-04 | $45.62 | $42.47 | $3.15 | 543,116.0 | -0.33% |
| 2025-03 | $44.22 | $43.08 | $1.14 | 288,641.0 | -0.41% |
| 2025-02 | $43.92 | $42.92 | $0.9999 | 500,211.0 | +1.69% |
| 2025-01 | $44.59 | $42.22 | $2.37 | 773,417.0 | +0.52% |
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.27 | $42.25 | $2.02 | 380,099.0 | -2.16% |
| 2024-11 | $44.01 | $42.70 | $1.31 | 484,157.0 | +0.62% |
| 2024-10 | $45.20 | $42.83 | $2.37 | 407,644.0 | -2.59% |
| 2024-09 | $46.87 | $44.47 | $2.40 | 201,431.0 | +1.14% |
| 2024-08 | $45.36 | $43.70 | $1.66 | 429,114.0 | +1.05% |
| 2024-07 | $44.01 | $43.01 | $1.00 | 812,351.0 | +1.55% |
| 2024-06 | $43.85 | $43.03 | $0.8217 | 364,554.0 | +0.12% |
| 2024-05 | $43.85 | $42.58 | $1.27 | 352,819.0 | +1.43% |
| 2024-04 | $43.70 | $42.37 | $1.34 | 620,993.0 | -2.76% |
| 2024-03 | $44.17 | $43.28 | $0.889 | 280,200.0 | +0.55% |
| 2024-02 | $44.70 | $42.94 | $1.77 | 359,931.0 | -1.11% |
| 2024-01 | $44.42 | $43.41 | $1.02 | 802,097.0 | -0.59% |
Vident U S Bond Strategy Etf 주식 (VBND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.54 | $42.67 | $1.87 | 347,680.0 | +3.74% |
| 2023-11 | $42.95 | $41.13 | $1.82 | 559,384.0 | +4.10% |
| 2023-10 | $41.75 | $40.76 | $0.9893 | 480,561.0 | -1.61% |
| 2023-09 | $42.53 | $41.49 | $1.04 | 276,965.0 | -2.33% |
| 2023-08 | $42.89 | $41.97 | $0.9199 | 391,596.0 | -0.81% |
| 2023-07 | $43.31 | $42.60 | $0.71 | 511,728.0 | -0.09% |
| 2023-06 | $43.26 | $42.66 | $0.60 | 206,707.0 | -0.14% |
| 2023-05 | $43.90 | $42.72 | $1.18 | 267,804.0 | -1.50% |
| 2023-04 | $44.22 | $43.41 | $0.81 | 542,668.0 | +0.00% |
| 2023-03 | $43.93 | $42.77 | $1.16 | 484,176.0 | +1.67% |
| 2023-02 | $44.46 | $42.95 | $1.51 | 412,045.0 | -2.27% |
| 2023-01 | $44.36 | $42.89 | $1.47 | 592,358.0 | +3.38% |
0.63%
0.02%
자본화:
|
볼륨(24시간):