Stockscreener 앱 받기
34.62
0.30%
0.1042
시간 외 거래:
34.62
0.0008
+0.00%
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $34.70 | $34.59 | $0.11 | 15,283.0 | +0.30% |
| 2025-10-23 | $34.56 | $34.52 | $0.044 | 919.0 | +0.37% |
| 2025-10-22 | $34.89 | $34.30 | $0.59 | 1,092.0 | -0.62% |
| 2025-10-21 | $35.01 | $34.59 | $0.425 | 1,240.0 | -0.11% |
| 2025-10-20 | $34.64 | $34.64 | $0.0003 | 243.0 | +0.56% |
| 2025-10-17 | $34.45 | $34.41 | $0.0353 | 171.0 | +0.30% |
| 2025-10-16 | $34.54 | $34.34 | $0.197 | 9,601.0 | -0.18% |
| 2025-10-15 | $34.47 | $34.38 | $0.09 | 5,351.0 | +0.10% |
| 2025-10-14 | $34.44 | $34.32 | $0.1194 | 3,314.0 | -0.22% |
| 2025-10-13 | $34.45 | $34.37 | $0.075 | 1,249.0 | +0.61% |
| 2025-10-10 | $34.52 | $34.23 | $0.29 | 849.0 | -0.68% |
| 2025-10-09 | $34.48 | $34.47 | $0.010 | 2,205.0 | +0.13% |
| 2025-10-08 | $34.44 | $34.39 | $0.0455 | 1,228.0 | +0.15% |
| 2025-10-07 | $34.44 | $34.38 | $0.065 | 1,436.0 | +0.00% |
| 2025-10-06 | $34.46 | $34.32 | $0.1376 | 16,017.0 | +0.19% |
| 2025-10-03 | $34.43 | $34.31 | $0.1199 | 1,064.0 | -0.20% |
| 2025-10-02 | $34.46 | $34.35 | $0.1093 | 663.0 | +0.00% |
| 2025-10-01 | $34.42 | $34.30 | $0.115 | 1,591.0 | +0.09% |
| 2025-09-30 | $34.37 | $34.30 | $0.065 | 1,272.0 | +0.10% |
| 2025-09-29 | $34.39 | $34.28 | $0.11 | 1,412.0 | +0.01% |
| 2025-09-26 | $34.34 | $34.28 | $0.0599 | 840.0 | +0.09% |
| 2025-09-25 | $34.28 | $34.28 | $0.00 | 453.0 | -0.20% |
| 2025-09-24 | $34.35 | $34.35 | $0.00 | 263.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $35.01 | $34.23 | $0.775 | 78,799.0 | +0.78% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):