Stockscreener 앱 받기
16.94
0.15%
0.025
시간 외 거래:
16.94
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $17.04 | $16.89 | $0.155 | 9,643.0 | +0.15% |
| 2025-06-05 | $16.93 | $16.91 | $0.02 | 4,830.0 | +0.05% |
| 2025-06-04 | $17.57 | $16.83 | $0.739 | 7,602.0 | +0.60% |
| 2025-06-03 | $16.80 | $16.73 | $0.0744 | 1,261.0 | +0.88% |
| 2025-06-02 | $16.66 | $16.66 | $0.00 | 131.0 | +0.41% |
| 2025-05-30 | $16.59 | $16.56 | $0.0294 | 632.0 | -0.54% |
| 2025-05-29 | $16.74 | $16.65 | $0.09 | 14,180.0 | +0.21% |
| 2025-05-28 | $16.65 | $16.64 | $0.0057 | 2,035.0 | +0.17% |
| 2025-05-27 | $16.62 | $16.61 | $0.0123 | 315.0 | +0.24% |
| 2025-05-23 | $16.58 | $16.53 | $0.0469 | 1,001.0 | +0.79% |
| 2025-05-22 | $16.51 | $16.45 | $0.0632 | 2,714.0 | -0.13% |
| 2025-05-21 | $16.57 | $16.46 | $0.11 | 11,687.0 | +0.30% |
| 2025-05-20 | $16.42 | $16.39 | $0.03 | 4,216.0 | +0.00% |
| 2025-05-19 | $16.43 | $16.33 | $0.10 | 2,672.0 | +0.34% |
| 2025-05-16 | $16.36 | $16.32 | $0.04 | 689.0 | -0.12% |
| 2025-05-15 | $16.44 | $16.31 | $0.13 | 2,299.0 | +0.57% |
| 2025-05-14 | $17.00 | $16.25 | $0.745 | 16,478.0 | +0.13% |
| 2025-05-13 | $16.30 | $16.14 | $0.1595 | 6,433.0 | +0.90% |
| 2025-05-12 | $16.16 | $16.12 | $0.0354 | 2,768.0 | +1.76% |
| 2025-05-09 | $15.91 | $15.85 | $0.065 | 875.0 | +0.57% |
| 2025-05-08 | $15.75 | $15.75 | $0.00 | 8.00 | +0.35% |
| 2025-05-07 | $15.70 | $15.62 | $0.0804 | 955.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $17.57 | $16.66 | $0.9111 | 33,110.0 | +2.11% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):