Stockscreener 앱 받기
179.71
0.20%
0.5992
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $179.9 | $179.3 | $0.6563 | 5,567.0 | +0.33% |
| 2025-05-06 | $180.0 | $178.9 | $1.09 | 4,519.0 | -0.50% |
| 2025-05-05 | $181.0 | $180.0 | $1.01 | 8,269.0 | -0.59% |
| 2025-05-02 | $181.5 | $180.3 | $1.21 | 28,746.0 | +1.54% |
| 2025-05-01 | $179.7 | $178.2 | $1.46 | 15,080.0 | +0.19% |
| 2025-04-30 | $178.3 | $174.1 | $4.19 | 5,622.0 | -0.07% |
| 2025-04-29 | $178.2 | $176.3 | $1.98 | 3,885.0 | +0.40% |
| 2025-04-28 | $178.0 | $176.1 | $1.91 | 19,846.0 | +0.33% |
| 2025-04-25 | $176.8 | $175.9 | $0.99 | 14,880.0 | +0.01% |
| 2025-04-24 | $176.8 | $174.4 | $2.39 | 7,516.0 | +1.51% |
| 2025-04-23 | $176.7 | $173.8 | $2.96 | 6,029.0 | +1.19% |
| 2025-04-22 | $172.5 | $170.4 | $2.13 | 8,199.0 | +2.46% |
| 2025-04-21 | $169.2 | $166.3 | $2.85 | 24,204.0 | -1.85% |
| 2025-04-17 | $172.8 | $171.2 | $1.58 | 19,961.0 | +0.33% |
| 2025-04-16 | $173.3 | $169.5 | $3.73 | 7,727.0 | -1.44% |
| 2025-04-15 | $174.7 | $173.1 | $1.59 | 6,751.0 | -0.15% |
| 2025-04-14 | $174.5 | $172.4 | $2.11 | 7,825.0 | +0.99% |
| 2025-04-11 | $171.9 | $167.3 | $4.54 | 7,904.0 | +1.51% |
| 2025-04-10 | $170.6 | $166.0 | $4.54 | 20,502.0 | -3.40% |
| 2025-04-09 | $175.1 | $160.3 | $14.82 | 12,591.0 | +7.86% |
| 2025-04-08 | $170.1 | $162.0 | $8.16 | 20,855.0 | -1.64% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 연도별 가격 이력
이 심층 분석에서는 Spdr S P 1500 Value Tilt Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P 1500 Value Tilt Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $181.5 | $178.2 | $3.24 | 62,181.0 | +0.96% |
| 2025-04 | $185.3 | $159.3 | $26.05 | 286,882.0 | -3.16% |
| 2025-03 | $192.9 | $178.2 | $14.65 | 183,806.0 | -4.08% |
| 2025-02 | $194.7 | $188.8 | $5.90 | 221,778.0 | -0.21% |
| 2025-01 | $193.9 | $182.1 | $11.86 | 222,397.0 | +4.34% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $195.6 | $182.8 | $12.85 | 128,282.0 | -5.93% |
| 2024-11 | $195.9 | $182.2 | $13.73 | 301,813.0 | +6.85% |
| 2024-10 | $188.1 | $181.8 | $6.25 | 170,697.0 | -0.69% |
| 2024-09 | $184.6 | $174.0 | $10.55 | 164,921.0 | +1.03% |
| 2024-08 | $182.5 | $168.2 | $14.33 | 176,493.0 | +1.58% |
| 2024-07 | $180.6 | $171.5 | $9.08 | 338,228.0 | +4.43% |
| 2024-06 | $173.6 | $169.7 | $3.90 | 132,782.0 | -0.36% |
| 2024-05 | $175.3 | $166.5 | $8.74 | 122,466.0 | +3.33% |
| 2024-04 | $175.7 | $166.0 | $9.76 | 130,248.0 | -4.66% |
| 2024-03 | $175.3 | $167.4 | $7.96 | 175,163.0 | +4.60% |
| 2024-02 | $167.6 | $161.2 | $6.36 | 120,329.0 | +3.88% |
| 2024-01 | $163.6 | $156.6 | $7.08 | 136,774.0 | +0.67% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $161.0 | $151.3 | $9.70 | 174,963.0 | +5.59% |
| 2023-11 | $151.8 | $140.5 | $11.37 | 215,385.0 | +7.98% |
| 2023-10 | $146.9 | $137.6 | $9.30 | 470,217.0 | -2.77% |
| 2023-09 | $151.7 | $143.4 | $8.27 | 103,993.0 | -4.13% |
| 2023-08 | $154.2 | $146.6 | $7.68 | 182,435.0 | -2.54% |
| 2023-07 | $155.0 | $146.3 | $8.73 | 145,191.0 | +4.16% |
| 2023-06 | $149.0 | $139.2 | $9.74 | 125,070.0 | +6.44% |
| 2023-05 | $144.6 | $137.8 | $6.84 | 163,184.0 | -2.88% |
| 2023-04 | $144.3 | $139.7 | $4.59 | 102,183.0 | +1.17% |
| 2023-03 | $146.1 | $134.1 | $12.01 | 205,587.0 | -1.23% |
| 2023-02 | $150.6 | $143.2 | $7.36 | 196,157.0 | -2.95% |
| 2023-01 | $148.2 | $139.0 | $9.17 | 209,421.0 | +5.93% |
0.73%
0.24%
자본화:
|
볼륨(24시간):