Stockscreener 앱 받기
18.55
1.48%
0.27
Smartetfs Asia Pacific Dividend Builder Etf 주식 (ADIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $18.83 | $18.43 | $0.4045 | 7,083.0 | +1.59% |
| 2025-11-24 | $18.35 | $18.27 | $0.08 | 2,668.0 | +0.85% |
| 2025-11-21 | $18.22 | $17.73 | $0.49 | 12,082.0 | +0.03% |
| 2025-11-20 | $18.50 | $18.08 | $0.42 | 14,221.0 | -1.11% |
| 2025-11-19 | $18.39 | $18.25 | $0.1399 | 4,221.0 | +0.17% |
| 2025-11-18 | $18.34 | $18.21 | $0.13 | 5,949.0 | -0.82% |
| 2025-11-17 | $18.59 | $18.44 | $0.1455 | 7,672.0 | -1.11% |
| 2025-11-14 | $18.65 | $18.62 | $0.025 | 3,769.0 | +0.51% |
| 2025-11-13 | $18.66 | $18.53 | $0.13 | 1,154.0 | -0.99% |
| 2025-11-12 | $18.76 | $18.70 | $0.06 | 8,161.0 | +0.64% |
| 2025-11-11 | $18.66 | $18.24 | $0.424 | 1,410.0 | +0.43% |
| 2025-11-10 | $18.54 | $18.49 | $0.0504 | 1,827.0 | +1.14% |
| 2025-11-07 | $18.33 | $18.15 | $0.181 | 3,157.0 | +0.00% |
| 2025-11-06 | $18.39 | $18.33 | $0.0548 | 840.0 | -0.54% |
| 2025-11-05 | $18.45 | $18.37 | $0.0836 | 9,975.0 | +1.22% |
| 2025-11-04 | $18.29 | $18.19 | $0.10 | 203,326.0 | -0.89% |
| 2025-11-03 | $18.41 | $18.00 | $0.4136 | 5,858.0 | +0.44% |
| 2025-10-31 | $18.35 | $18.27 | $0.0799 | 5,506.0 | -0.27% |
| 2025-10-30 | $18.40 | $18.33 | $0.07 | 5,447.0 | -1.03% |
| 2025-10-29 | $18.65 | $18.53 | $0.12 | 1,756.0 | -0.27% |
| 2025-10-28 | $18.63 | $18.51 | $0.12 | 5,359.0 | +0.81% |
Smartetfs Asia Pacific Dividend Builder Etf 주식 (ADIV) 연도별 가격 이력
이 심층 분석에서는 Smartetfs Asia Pacific Dividend Builder Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smartetfs Asia Pacific Dividend Builder Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smartetfs Asia Pacific Dividend Builder Etf 주식 (ADIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.83 | $17.73 | $1.10 | 300,456.0 | +1.53% |
| 2025-10 | $18.65 | $17.52 | $1.13 | 147,175.0 | +1.02% |
| 2025-09 | $18.83 | $17.45 | $1.38 | 136,263.0 | +0.31% |
| 2025-08 | $18.55 | $17.17 | $1.38 | 412,809.0 | +1.92% |
| 2025-07 | $18.25 | $17.00 | $1.25 | 110,784.0 | +0.45% |
| 2025-06 | $18.50 | $16.66 | $1.84 | 87,015.0 | +6.27% |
| 2025-05 | $17.00 | $15.42 | $1.58 | 89,704.0 | +7.42% |
| 2025-04 | $15.52 | $13.43 | $2.10 | 149,105.0 | +0.40% |
| 2025-03 | $16.20 | $15.27 | $0.93 | 164,207.0 | -1.84% |
| 2025-02 | $16.07 | $15.44 | $0.627 | 105,386.0 | +0.85% |
| 2025-01 | $15.74 | $14.89 | $0.8492 | 26,282.0 | +1.50% |
Smartetfs Asia Pacific Dividend Builder Etf 주식 (ADIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.92 | $15.14 | $1.78 | 14,167.0 | -1.55% |
| 2024-11 | $16.25 | $15.38 | $0.8746 | 30,667.0 | -0.77% |
| 2024-10 | $17.60 | $15.73 | $1.87 | 79,331.0 | -3.31% |
| 2024-09 | $17.00 | $14.80 | $2.20 | 51,313.0 | +6.17% |
| 2024-08 | $15.47 | $13.78 | $1.69 | 23,378.0 | +5.11% |
| 2024-07 | $15.13 | $14.27 | $0.8594 | 13,411.0 | -0.27% |
| 2024-06 | $15.03 | $14.51 | $0.517 | 25,092.0 | +1.53% |
| 2024-05 | $15.16 | $14.06 | $1.11 | 6,929.0 | +2.27% |
| 2024-04 | $14.28 | $13.51 | $0.7723 | 11,432.0 | +0.50% |
| 2024-03 | $14.51 | $13.98 | $0.53 | 17,268.0 | -0.28% |
| 2024-02 | $14.24 | $13.47 | $0.7706 | 18,014.0 | +3.16% |
| 2024-01 | $13.79 | $13.18 | $0.6087 | 23,914.0 | -2.92% |
Smartetfs Asia Pacific Dividend Builder Etf 주식 (ADIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.05 | $13.25 | $0.801 | 21,449.0 | +2.05% |
| 2023-11 | $15.03 | $13.01 | $2.02 | 10,971.0 | +6.58% |
| 2023-10 | $13.47 | $12.77 | $0.6952 | 7,043.0 | +0.00% |
0.94%
자본화:
|
볼륨(24시간):