Stockscreener 앱 받기
34.55
0.89%
0.3058
시간 외 거래:
34.49
-0.0646
-0.19%
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $34.55 | $34.42 | $0.1346 | 389.0 | +0.89% |
| 2026-02-05 | $34.43 | $34.24 | $0.19 | 1,098.0 | -0.64% |
| 2026-02-04 | $34.67 | $34.47 | $0.199 | 1,867.0 | -0.80% |
| 2026-02-03 | $34.98 | $34.72 | $0.265 | 1,393.0 | -0.22% |
| 2026-02-02 | $35.02 | $34.80 | $0.22 | 35,946.0 | +0.13% |
| 2026-01-30 | $34.82 | $34.73 | $0.089 | 4,583.0 | -0.07% |
| 2026-01-29 | $34.80 | $34.67 | $0.1332 | 2,455.0 | -0.22% |
| 2026-01-28 | $34.88 | $34.88 | $0.00 | 105.0 | -0.06% |
| 2026-01-27 | $34.90 | $34.86 | $0.04 | 629.0 | +0.19% |
| 2026-01-26 | $34.88 | $34.64 | $0.24 | 6,399.0 | +0.11% |
| 2026-01-23 | $34.80 | $34.80 | $0.00 | 57.00 | +0.19% |
| 2026-01-22 | $34.74 | $34.73 | $0.01 | 1,263.0 | +0.10% |
| 2026-01-21 | $34.69 | $34.60 | $0.0899 | 6,465.0 | +0.07% |
| 2026-01-20 | $34.71 | $34.63 | $0.08 | 83,926.0 | -0.36% |
| 2026-01-16 | $34.82 | $34.80 | $0.0246 | 301.0 | -0.04% |
| 2026-01-15 | $34.86 | $34.81 | $0.0457 | 506.0 | +0.03% |
| 2026-01-14 | $34.80 | $34.76 | $0.0409 | 1,252.0 | -0.10% |
| 2026-01-13 | $34.84 | $34.84 | $0.00 | 130.0 | -0.07% |
| 2026-01-12 | $35.22 | $34.83 | $0.39 | 8,642.0 | +0.13% |
| 2026-01-09 | $34.83 | $34.80 | $0.03 | 2,502.0 | +0.17% |
| 2026-01-08 | $34.77 | $34.73 | $0.04 | 17,667.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $35.02 | $34.24 | $0.78 | 41,082.0 | -0.65% |
| 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% |
1.95%
자본화:
|
볼륨(24시간):