Stockscreener 앱 받기
36.36
0.17%
0.062
시간 외 거래:
36.36
-0.002
-0.01%
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $36.42 | $36.36 | $0.0602 | 3,011.0 | +0.17% |
| 2026-05-06 | $36.30 | $36.21 | $0.09 | 2,057.0 | +0.44% |
| 2026-05-05 | $36.19 | $36.13 | $0.0599 | 974.0 | -0.13% |
| 2026-05-04 | $36.24 | $36.15 | $0.0899 | 2,649.0 | -0.06% |
| 2026-05-01 | $36.24 | $36.19 | $0.055 | 2,245.0 | +0.27% |
| 2026-04-30 | $36.12 | $35.99 | $0.13 | 2,108.0 | +0.08% |
| 2026-04-29 | $36.09 | $36.08 | $0.0056 | 685.0 | -0.09% |
| 2026-04-28 | $36.12 | $36.12 | $0.0045 | 687.0 | -0.10% |
| 2026-04-27 | $36.16 | $36.07 | $0.0899 | 2,385.0 | +0.00% |
| 2026-04-24 | $36.15 | $36.07 | $0.0768 | 8,688.0 | +0.40% |
| 2026-04-23 | $36.04 | $36.00 | $0.04 | 10,648.0 | -0.50% |
| 2026-04-22 | $36.19 | $36.09 | $0.095 | 17,385.0 | +0.43% |
| 2026-04-21 | $36.14 | $36.03 | $0.1097 | 1,068.0 | -0.05% |
| 2026-04-20 | $36.17 | $36.05 | $0.1202 | 1,754.0 | -0.30% |
| 2026-04-17 | $36.16 | $35.73 | $0.4275 | 607.0 | +0.25% |
| 2026-04-16 | $36.07 | $36.03 | $0.0392 | 888.0 | +0.24% |
| 2026-04-15 | $35.98 | $35.74 | $0.238 | 2,576.0 | +0.93% |
| 2026-04-14 | $35.67 | $35.55 | $0.124 | 2,244.0 | +0.73% |
| 2026-04-13 | $35.39 | $34.92 | $0.4716 | 1,679.0 | +0.37% |
| 2026-04-10 | $35.26 | $35.20 | $0.0561 | 1,965.0 | +0.54% |
| 2026-04-09 | $35.07 | $34.96 | $0.1118 | 1,404.0 | +0.47% |
| 2026-04-08 | $35.13 | $34.91 | $0.2274 | 5,034.0 | +0.93% |
Bridges Capital Tactical Etf 주식 (BDGS) 연도별 가격 이력
이 심층 분석에서는 Bridges Capital Tactical Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bridges Capital Tactical Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $36.42 | $36.13 | $0.29 | 13,947.0 | +0.69% |
| 2026-04 | $36.19 | $34.09 | $2.10 | 87,234.0 | +5.59% |
| 2026-03 | $35.03 | $33.54 | $1.49 | 156,322.0 | -1.14% |
| 2026-02 | $35.02 | $34.00 | $1.02 | 102,937.0 | -0.54% |
| 2026-01 | $35.22 | $34.39 | $0.83 | 152,139.0 | +0.26% |
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.98 | $34.66 | $0.3199 | 79,342.0 | -0.25% |
| 2025-11 | $35.25 | $33.96 | $1.29 | 40,082.0 | -0.44% |
| 2025-10 | $35.31 | $34.23 | $1.08 | 75,041.0 | +1.91% |
| 2025-09 | $34.64 | $33.72 | $0.92 | 48,924.0 | +1.68% |
| 2025-08 | $34.04 | $33.05 | $0.9925 | 120,733.0 | +1.81% |
| 2025-07 | $33.34 | $32.73 | $0.61 | 110,376.0 | +0.67% |
| 2025-06 | $32.96 | $32.13 | $0.8295 | 52,502.0 | +2.39% |
| 2025-05 | $32.34 | $31.46 | $0.879 | 236,745.0 | +2.34% |
| 2025-04 | $31.81 | $29.12 | $2.69 | 115,132.0 | +1.10% |
| 2025-03 | $32.21 | $30.61 | $1.60 | 162,681.0 | -3.21% |
| 2025-02 | $32.57 | $31.86 | $0.71 | 85,083.0 | -0.50% |
| 2025-01 | $32.48 | $31.17 | $1.31 | 287,320.0 | +2.44% |
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.73 | $31.49 | $1.24 | 242,530.0 | -0.97% |
| 2024-11 | $33.04 | $30.55 | $2.49 | 97,457.0 | +4.66% |
| 2024-10 | $30.77 | $30.46 | $0.3145 | 76,834.0 | -0.02% |
| 2024-09 | $30.50 | $30.10 | $0.4035 | 55,959.0 | +0.86% |
| 2024-08 | $30.27 | $29.16 | $1.11 | 39,810.0 | +1.11% |
| 2024-07 | $29.94 | $28.18 | $1.76 | 93,909.0 | +5.68% |
| 2024-06 | $28.40 | $27.99 | $0.41 | 142,187.0 | +1.05% |
| 2024-05 | $28.04 | $27.59 | $0.45 | 35,577.0 | +1.36% |
| 2024-04 | $27.71 | $27.33 | $0.38 | 256,501.0 | +0.47% |
| 2024-03 | $27.52 | $27.29 | $0.23 | 29,397.0 | +0.64% |
| 2024-02 | $27.35 | $27.13 | $0.22 | 76,330.0 | +0.64% |
| 2024-01 | $27.24 | $26.65 | $0.59 | 41,123.0 | +0.72% |
0.98%
0.17%
자본화:
|
볼륨(24시간):