기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vaneck Clo ETF | CLOI | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
52.87 | 52.77 | 52.87 | 52.76 |
CLOI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.66 | 52.87 | 52.61 | 52.72 | 192,873 | 0.115 | 0.22% |
1개월 | 52.78 | 52.93 | 52.52 | 52.71 | 98,958 | -0.005 | -0.01% |
3개월 | 52.54 | 52.98 | 52.33 | 52.67 | 54,176 | 0.235 | 0.45% |
6개월 | 51.96 | 52.98 | 51.96 | 52.47 | 54,790 | 0.815 | 1.57% |
1년 | 51.50 | 52.98 | 51.24 | 52.23 | 45,168 | 1.28 | 2.48% |
3년 | 50.49 | 52.98 | 49.58 | 52.12 | 27,513 | 2.29 | 4.53% |
5년 | 50.49 | 52.98 | 49.58 | 52.12 | 27,513 | 2.29 | 4.53% |
CLOI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 52.76 | 0.03 | 0.06% | 52.72 | 52.79 | 52.72 | 57,329 |
10 5월(5) 2024 | 52.73 | 0.01 | 0.02% | 52.75 | 52.75 | 52.70 | 78,050 |
09 5월(5) 2024 | 52.72 | 0.05 | 0.09% | 52.70 | 52.745 | 52.661 | 754,350 |
08 5월(5) 2024 | 52.67 | 0.05 | 0.10% | 52.68 | 52.70 | 52.6537 | 49,954 |
07 5월(5) 2024 | 52.62 | 0.01 | 0.02% | 52.66 | 52.66 | 52.61 | 24,681 |
04 5월(5) 2024 | 52.61 | 0.02 | 0.04% | 52.61 | 52.62 | 52.59 | 72,136 |
03 5월(5) 2024 | 52.59 | -0.01 | -0.02% | 52.59 | 52.60 | 52.58 | 34,614 |
02 5월(5) 2024 | 52.60 | -0.15 | -0.28% | 52.65 | 52.65 | 52.52 | 67,312 |
01 5월(5) 2024 | 52.75 | -0.05 | -0.09% | 52.81 | 52.81 | 52.75 | 57,095 |
30 4월(4) 2024 | 52.80 | -0.01 | -0.02% | 52.82 | 52.82 | 52.67 | 56,232 |
27 4월(4) 2024 | 52.81 | 0.11 | 0.21% | 52.80 | 52.82 | 52.7501 | 41,713 |
26 4월(4) 2024 | 52.70 | -0.23 | -0.43% | 52.81 | 52.81 | 52.70 | 33,233 |
25 4월(4) 2024 | 52.93 | 0.20 | 0.38% | 52.78 | 52.93 | 52.72 | 26,505 |
24 4월(4) 2024 | 52.73 | 0.01 | 0.02% | 52.79 | 52.79 | 52.73 | 32,890 |
23 4월(4) 2024 | 52.72 | 0.03 | 0.06% | 52.78 | 52.78 | 52.694 | 50,774 |
20 4월(4) 2024 | 52.69 | -0.02 | -0.04% | 52.87 | 52.87 | 52.66 | 182,984 |
19 4월(4) 2024 | 52.71 | -0.09 | -0.17% | 52.77 | 52.77 | 52.7098 | 31,882 |
18 4월(4) 2024 | 52.80 | 0.07 | 0.14% | 52.75 | 52.80 | 52.68 | 24,559 |
17 4월(4) 2024 | 52.725 | 0.05 | 0.09% | 52.75 | 52.7893 | 52.6848 | 268,593 |
16 4월(4) 2024 | 52.68 | -0.02 | -0.04% | 52.78 | 52.78 | 52.6701 | 36,731 |