loading

Alps Emerging Sector Dividend Dogs Etf (EDOG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $21.53 $21.44 $0.0902 2,362.0 -0.14%
2024-11-21 $21.56 $21.54 $0.0212 848.0 -0.89%
2024-11-20 $21.75 $21.60 $0.1541 4,752.0 +0.44%
2024-11-19 $21.66 $21.66 $0.00 162.0 +0.34%
2024-11-18 $21.62 $21.59 $0.035 960.0 +1.36%
2024-11-15 $21.39 $21.27 $0.125 5,478.0 +0.34%
2024-11-14 $21.29 $21.22 $0.067 1,384.0 -0.74%
2024-11-13 $21.44 $21.29 $0.1499 5,769.0 +0.20%
2024-11-12 $21.41 $21.27 $0.14 42,381.0 -1.82%
2024-11-11 $21.74 $21.65 $0.0856 2,609.0 -1.00%
2024-11-08 $22.04 $21.86 $0.18 1,691.0 -1.84%
2024-11-07 $22.37 $22.30 $0.067 183.0 +1.37%
2024-11-06 $22.07 $21.80 $0.2705 2,614.0 -0.34%
2024-11-05 $22.14 $22.06 $0.0814 15,349.0 +1.31%
2024-11-04 $21.88 $21.85 $0.0236 596.0 +0.94%
2024-11-01 $21.87 $21.65 $0.2199 5,700.0 -0.48%
2024-10-31 $21.83 $21.75 $0.0755 7,585.0 -0.35%
2024-10-30 $21.86 $21.83 $0.0298 564.0 -1.11%
2024-10-29 $22.14 $22.08 $0.0645 1,159.0 -0.45%
2024-10-28 $22.18 $22.12 $0.055 4,473.0 +0.22%
2024-10-25 $22.13 $22.12 $0.0054 182.0 -0.58%

Alps Emerging Sector Dividend Dogs Etf (EDOG) 株の年ごとの株価履歴

この詳細な分析では、Alps Emerging Sector Dividend Dogs Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEDOG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alps Emerging Sector Dividend Dogs Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のAlps Emerging Sector Dividend Dogs Etf (EDOG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $22.37 $21.22 $1.14 95,200.0 -1.02%
2024-10 $22.96 $21.75 $1.21 36,113.0 -5.08%
2024-09 $23.19 $21.45 $1.75 53,618.0 +3.88%
2024-08 $22.16 $20.27 $1.89 87,040.0 +3.33%
2024-07 $21.68 $20.75 $0.935 54,715.0 +2.58%
2024-06 $21.51 $20.60 $0.908 50,493.0 -3.15%
2024-05 $22.33 $20.97 $1.36 82,254.0 +2.73%
2024-04 $21.77 $20.48 $1.29 48,562.0 -0.98%
2024-03 $21.46 $21.02 $0.4399 33,916.0 -0.10%
2024-02 $21.57 $20.87 $0.7036 38,013.0 -0.22%
2024-01 $21.74 $20.87 $0.8699 309,857.0 -2.06%

2023年のAlps Emerging Sector Dividend Dogs Etf (EDOG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $21.78 $20.58 $1.20 68,860.0 +3.78%
2023-11 $21.06 $19.65 $1.40 48,087.0 +6.10%
2023-10 $20.23 $19.48 $0.7457 78,845.0 -2.66%
2023-09 $21.67 $20.12 $1.55 40,153.0 -5.91%
2023-08 $22.46 $21.24 $1.22 126,529.0 -5.24%
2023-07 $22.65 $20.85 $1.80 75,956.0 +6.85%
2023-06 $22.35 $20.92 $1.43 313,495.0 +1.45%
2023-05 $22.29 $20.77 $1.52 59,737.0 -4.63%
2023-04 $22.27 $21.54 $0.7326 30,380.0 +0.81%
2023-03 $21.95 $20.65 $1.30 167,550.0 +2.54%
2023-02 $22.22 $21.12 $1.10 44,530.0 -3.24%
2023-01 $22.37 $20.47 $1.90 292,640.0 +6.08%

2022年のAlps Emerging Sector Dividend Dogs Etf (EDOG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $21.24 $20.36 $0.875 65,598.0 -2.98%
2022-11 $21.28 $19.08 $2.20 60,837.0 +10.30%
2022-10 $19.37 $18.24 $1.13 362,496.0 +6.98%
2022-09 $21.21 $17.95 $3.26 219,140.0 -10.22%
2022-08 $21.02 $19.90 $1.12 69,763.0 -0.45%
2022-07 $20.26 $18.77 $1.49 132,675.0 +1.79%
2022-06 $23.06 $19.73 $3.33 469,661.0 -12.20%
2022-05 $22.62 $20.75 $1.87 157,838.0 +2.22%
2022-04 $23.88 $21.78 $2.10 65,333.0 -5.36%
2022-03 $23.73 $21.51 $2.22 159,290.0 -0.05%
2022-02 $25.65 $23.26 $2.39 137,114.0 -4.51%
2022-01 $25.21 $23.66 $1.55 186,259.0 +0.31%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
大文字化:     |  ボリューム (24 時間):