Stockscreener 앱 받기
37.46
0.26%
0.0976
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $37.46 | $37.37 | $0.0934 | 1,040.0 | +0.26% |
| 2026-09-17 | $37.37 | $37.32 | $0.048 | 739.0 | +0.95% |
| 2026-09-16 | $37.13 | $36.98 | $0.15 | 860.0 | +0.02% |
| 2026-09-15 | $37.04 | $37.01 | $0.035 | 417.0 | -0.25% |
| 2026-09-14 | $37.14 | $37.00 | $0.1352 | 318.0 | -0.50% |
| 2026-09-11 | $37.32 | $37.24 | $0.074 | 786.0 | +0.42% |
| 2026-09-10 | $37.16 | $37.11 | $0.05 | 643.0 | -0.48% |
| 2026-09-09 | $37.34 | $37.30 | $0.04 | 346.0 | +0.14% |
| 2026-09-08 | $37.31 | $37.20 | $0.11 | 2,245.0 | +0.35% |
| 2026-09-04 | $37.13 | $37.08 | $0.0414 | 57,739.0 | +0.02% |
| 2026-09-03 | $37.12 | $37.12 | $0.00 | 146.0 | +0.42% |
| 2026-09-02 | $36.96 | $36.93 | $0.0338 | 1,337.0 | +0.24% |
| 2026-09-01 | $36.92 | $36.86 | $0.06 | 1,982.0 | -0.31% |
| 2026-08-31 | $36.99 | $36.94 | $0.05 | 1,012.0 | +0.05% |
| 2026-08-28 | $37.09 | $36.96 | $0.133 | 901.0 | +0.03% |
| 2026-08-27 | $36.96 | $36.91 | $0.0484 | 553.0 | +0.15% |
| 2026-08-26 | $36.91 | $36.89 | $0.025 | 969.0 | -0.00% |
| 2026-08-25 | $36.91 | $36.88 | $0.03 | 1,047.0 | +0.33% |
| 2026-08-24 | $36.80 | $36.76 | $0.04 | 430.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $37.46 | $36.86 | $0.5984 | 69,638.0 | +1.27% |
| 2026-08 | $37.13 | $36.25 | $0.88 | 29,389.0 | +2.18% |
| 2026-07 | $36.89 | $35.19 | $1.70 | 133,778.0 | -0.33% |
| 2026-06 | $36.92 | $35.86 | $1.06 | 85,079.0 | -1.70% |
| 2026-05 | $36.96 | $36.13 | $0.83 | 95,133.0 | +2.32% |
| 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% |
0.36%
0.31%
자본화:
|
볼륨(24시간):