Stockscreener 앱 받기
34.88
0.02%
-0.006
시간 외 거래:
34.88
0.005
+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 |
|---|---|---|---|---|---|
| 2025-12-09 | $34.88 | $34.88 | $0.00 | 233.0 | -0.02% |
| 2025-12-08 | $34.92 | $34.88 | $0.04 | 1,717.0 | -0.07% |
| 2025-12-05 | $34.94 | $34.91 | $0.035 | 353.0 | +0.10% |
| 2025-12-04 | $34.87 | $34.87 | $0.00 | 134.0 | -0.02% |
| 2025-12-03 | $34.90 | $34.85 | $0.0454 | 3,340.0 | -0.04% |
| 2025-12-02 | $34.98 | $34.79 | $0.1895 | 7,887.0 | +0.21% |
| 2025-12-01 | $34.88 | $34.78 | $0.10 | 3,163.0 | -0.08% |
| 2025-11-28 | $34.85 | $34.85 | $0.00 | 14.00 | +0.33% |
| 2025-11-26 | $34.76 | $34.73 | $0.024 | 712.0 | +0.57% |
| 2025-11-25 | $34.54 | $34.33 | $0.209 | 4,694.0 | +0.25% |
| 2025-11-24 | $34.45 | $34.20 | $0.256 | 2,317.0 | +1.41% |
| 2025-11-21 | $34.19 | $33.97 | $0.2173 | 4,036.0 | +0.03% |
| 2025-11-20 | $34.70 | $33.96 | $0.7361 | 2,878.0 | -0.92% |
| 2025-11-19 | $34.42 | $34.24 | $0.182 | 2,977.0 | +0.05% |
| 2025-11-18 | $34.39 | $33.96 | $0.43 | 2,721.0 | -0.41% |
| 2025-11-17 | $34.61 | $34.37 | $0.24 | 1,966.0 | -0.25% |
| 2025-11-14 | $34.60 | $34.49 | $0.11 | 633.0 | +0.06% |
| 2025-11-13 | $34.67 | $34.46 | $0.21 | 1,252.0 | -0.94% |
| 2025-11-12 | $34.80 | $34.75 | $0.0473 | 891.0 | -0.26% |
| 2025-11-11 | $34.94 | $34.85 | $0.0893 | 2,274.0 | -0.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.98 | $34.78 | $0.20 | 17,060.0 | +0.07% |
| 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% |
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.16 | $26.88 | $0.282 | 135,421.0 | +0.26% |
| 2023-11 | $27.03 | $24.96 | $2.07 | 185,145.0 | +8.17% |
| 2023-10 | $25.82 | $24.54 | $1.28 | 38,984.0 | +0.00% |
0.27%
0.12%
자본화:
|
볼륨(24시간):