Stockscreener 앱 받기
19.31
1.36%
0.2599
시간 외 거래:
19.29
-0.02
-0.10%
Guinness Atkinson Asia Pacific Dividend Builder Etf 주식 (ADIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $19.31 | $19.22 | $0.0887 | 584.0 | +1.36% |
| 2026-05-22 | $19.09 | $18.96 | $0.1309 | 1,631.0 | +0.27% |
| 2026-05-21 | $19.01 | $18.72 | $0.2899 | 7,137.0 | +0.97% |
| 2026-05-20 | $18.86 | $18.50 | $0.355 | 10,515.0 | +0.67% |
| 2026-05-19 | $18.78 | $18.52 | $0.26 | 18,901.0 | -1.20% |
| 2026-05-18 | $18.92 | $18.78 | $0.1377 | 1,264.0 | -0.15% |
| 2026-05-15 | $18.97 | $18.92 | $0.05 | 2,825.0 | -1.08% |
| 2026-05-14 | $19.17 | $19.04 | $0.1301 | 812.0 | -0.04% |
| 2026-05-13 | $19.18 | $19.07 | $0.11 | 1,819.0 | +0.50% |
| 2026-05-12 | $19.20 | $18.91 | $0.289 | 5,134.0 | -1.21% |
| 2026-05-11 | $19.35 | $19.24 | $0.11 | 10,260.0 | +0.17% |
| 2026-05-08 | $19.29 | $19.06 | $0.23 | 4,317.0 | +1.13% |
| 2026-05-07 | $19.07 | $19.04 | $0.03 | 786.0 | -0.64% |
| 2026-05-06 | $19.17 | $19.04 | $0.1308 | 6,685.0 | +1.50% |
| 2026-05-05 | $18.90 | $18.88 | $0.02 | 3,261.0 | +1.22% |
| 2026-05-04 | $18.75 | $18.63 | $0.12 | 3,672.0 | -1.16% |
| 2026-05-01 | $18.90 | $18.88 | $0.02 | 1,910.0 | -0.10% |
| 2026-04-30 | $18.99 | $18.62 | $0.365 | 10,009.0 | +1.50% |
| 2026-04-29 | $18.68 | $18.61 | $0.07 | 3,312.0 | -0.11% |
| 2026-04-28 | $18.66 | $18.55 | $0.11 | 4,590.0 | -0.27% |
Guinness Atkinson Asia Pacific Dividend Builder Etf 주식 (ADIV) 연도별 가격 이력
이 심층 분석에서는 Guinness Atkinson 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 Guinness Atkinson Asia Pacific Dividend Builder Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guinness Atkinson Asia Pacific Dividend Builder Etf 주식 (ADIV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.35 | $18.50 | $0.845 | 82,097.0 | +2.17% |
| 2026-04 | $18.99 | $17.39 | $1.60 | 227,894.0 | +7.41% |
| 2026-03 | $18.90 | $17.23 | $1.67 | 1,073,436.0 | -7.52% |
| 2026-02 | $19.38 | $18.41 | $0.97 | 350,329.0 | +2.39% |
| 2026-01 | $18.94 | $18.24 | $0.6984 | 234,612.0 | +2.49% |
Guinness Atkinson Asia Pacific Dividend Builder Etf 주식 (ADIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.50 | $17.76 | $0.74 | 350,902.0 | -1.30% |
| 2025-11 | $18.83 | $17.73 | $1.10 | 294,459.0 | +1.15% |
| 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% |
Guinness Atkinson 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% |
0.58%
자본화:
|
볼륨(24시간):