Stockscreener 앱 받기
194.21
2.46%
-4.89
시장 영업 전:
194.21
Vanguard U.S. Momentum Factor ETF 주식 (VFMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $199.2 | $193.5 | $5.72 | 27,707.0 | -2.46% |
| 2025-12-11 | $199.3 | $195.2 | $4.16 | 33,393.0 | +1.09% |
| 2025-12-10 | $198.3 | $194.5 | $3.77 | 24,586.0 | +1.01% |
| 2025-12-09 | $196.3 | $194.5 | $1.84 | 29,686.0 | -0.10% |
| 2025-12-08 | $196.3 | $194.2 | $2.06 | 28,260.0 | +0.32% |
| 2025-12-05 | $195.8 | $194.2 | $1.65 | 19,834.0 | -0.27% |
| 2025-12-04 | $195.2 | $191.6 | $3.66 | 25,824.0 | +1.56% |
| 2025-12-03 | $192.1 | $188.9 | $3.25 | 31,150.0 | +1.39% |
| 2025-12-02 | $191.7 | $189.2 | $2.57 | 12,213.0 | +0.26% |
| 2025-12-01 | $190.9 | $188.9 | $1.95 | 32,007.0 | -1.75% |
| 2025-11-28 | $192.4 | $191.0 | $1.42 | 16,237.0 | +1.05% |
| 2025-11-26 | $191.3 | $188.8 | $2.44 | 22,081.0 | +1.47% |
| 2025-11-25 | $187.7 | $182.8 | $4.96 | 37,904.0 | +1.25% |
| 2025-11-24 | $185.2 | $180.8 | $4.43 | 14,693.0 | +3.37% |
| 2025-11-21 | $180.4 | $174.6 | $5.80 | 30,997.0 | +1.24% |
| 2025-11-20 | $188.0 | $176.9 | $11.11 | 33,754.0 | -3.24% |
| 2025-11-19 | $185.1 | $182.0 | $3.05 | 16,733.0 | +0.52% |
| 2025-11-18 | $183.5 | $179.4 | $4.17 | 40,430.0 | -0.14% |
| 2025-11-17 | $186.1 | $180.9 | $5.27 | 43,251.0 | -1.63% |
Vanguard U.S. Momentum Factor ETF 주식 (VFMO) 연도별 가격 이력
이 심층 분석에서는 Vanguard U.S. Momentum Factor ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard U.S. Momentum Factor ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard U.S. Momentum Factor ETF 주식 (VFMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $199.3 | $188.9 | $10.46 | 292,367.0 | +0.99% |
| 2025-11 | $197.7 | $174.6 | $23.07 | 810,071.0 | -2.23% |
| 2025-10 | $200.6 | $188.7 | $11.83 | 552,576.0 | +2.65% |
| 2025-09 | $194.5 | $177.5 | $17.00 | 369,136.0 | +5.81% |
| 2025-08 | $183.2 | $170.0 | $13.20 | 703,936.0 | +3.59% |
| 2025-07 | $177.2 | $169.9 | $7.30 | 428,074.0 | +1.32% |
| 2025-06 | $172.6 | $162.8 | $9.83 | 471,529.0 | +4.92% |
| 2025-05 | $165.3 | $152.0 | $13.26 | 670,706.0 | +7.90% |
| 2025-04 | $154.9 | $128.6 | $26.28 | 1,191,535.0 | +0.45% |
| 2025-03 | $166.9 | $145.6 | $21.30 | 918,093.0 | -8.23% |
| 2025-02 | $177.3 | $161.0 | $16.31 | 1,187,835.0 | -4.29% |
| 2025-01 | $175.8 | $159.9 | $15.90 | 1,245,743.0 | +5.08% |
Vanguard U.S. Momentum Factor ETF 주식 (VFMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $179.4 | $163.0 | $16.45 | 1,056,088.0 | -7.36% |
| 2024-11 | $179.6 | $160.9 | $18.61 | 1,408,148.0 | +10.02% |
| 2024-10 | $167.5 | $158.3 | $9.22 | 576,797.0 | +0.60% |
| 2024-09 | $161.7 | $147.4 | $14.28 | 472,109.0 | +1.66% |
| 2024-08 | $158.9 | $134.7 | $24.15 | 667,434.0 | +1.50% |
| 2024-07 | $160.9 | $149.0 | $11.93 | 618,375.0 | +3.85% |
| 2024-06 | $152.3 | $146.8 | $5.51 | 487,407.0 | +0.11% |
| 2024-05 | $152.3 | $140.9 | $11.38 | 835,323.0 | +5.75% |
| 2024-04 | $151.8 | $137.8 | $14.01 | 719,313.0 | -6.22% |
| 2024-03 | $152.1 | $144.9 | $7.15 | 654,647.0 | +3.26% |
| 2024-02 | $147.2 | $134.4 | $12.83 | 524,154.0 | +9.18% |
| 2024-01 | $137.2 | $126.1 | $11.03 | 274,939.0 | +2.20% |
Vanguard U.S. Momentum Factor ETF 주식 (VFMO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $133.3 | $119.6 | $13.70 | 226,385.0 | +9.02% |
| 2023-11 | $120.7 | $107.8 | $12.90 | 176,816.0 | +11.89% |
| 2023-10 | $115.4 | $105.6 | $9.75 | 264,330.0 | -5.08% |
| 2023-09 | $122.3 | $111.5 | $10.84 | 256,578.0 | -6.16% |
| 2023-08 | $125.1 | $114.6 | $10.56 | 236,184.0 | -3.45% |
| 2023-07 | $126.3 | $117.4 | $8.94 | 176,083.0 | +3.22% |
| 2023-06 | $121.7 | $112.0 | $9.73 | 264,089.0 | +8.33% |
| 2023-05 | $114.1 | $108.8 | $5.34 | 241,621.0 | +0.43% |
| 2023-04 | $114.0 | $109.0 | $5.00 | 186,159.0 | -0.97% |
| 2023-03 | $119.2 | $106.2 | $12.97 | 298,280.0 | -2.90% |
| 2023-02 | $120.1 | $114.8 | $5.36 | 223,100.0 | -2.34% |
| 2023-01 | $119.0 | $111.6 | $7.41 | 295,322.0 | +4.05% |
0.33%
자본화:
|
볼륨(24시간):