Stockscreener 앱 받기
34.24
0.02%
-0.0053
Bridges Capital Tactical Etf 주식 (BDGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $34.24 | $34.24 | $0.00 | 129.0 | -0.02% |
| 2025-09-16 | $34.25 | $34.25 | $0.00 | 62.00 | +0.05% |
| 2025-09-15 | $34.23 | $34.23 | $0.00 | 90.00 | +0.20% |
| 2025-09-12 | $34.19 | $34.09 | $0.10 | 4,129.0 | +0.23% |
| 2025-09-11 | $34.13 | $34.04 | $0.09 | 8,319.0 | +0.06% |
| 2025-09-10 | $34.12 | $34.03 | $0.089 | 4,165.0 | +0.12% |
| 2025-09-09 | $34.02 | $34.01 | $0.0189 | 276.0 | +0.17% |
| 2025-09-08 | $34.04 | $33.93 | $0.109 | 850.0 | +0.10% |
| 2025-09-05 | $34.02 | $33.90 | $0.119 | 980.0 | +0.08% |
| 2025-09-04 | $33.91 | $33.82 | $0.09 | 845.0 | +0.22% |
| 2025-09-03 | $33.83 | $33.83 | $0.00 | 350.0 | +0.21% |
| 2025-09-02 | $33.79 | $33.72 | $0.07 | 1,542.0 | -0.07% |
| 2025-08-29 | $33.87 | $33.76 | $0.11 | 57,302.0 | -0.46% |
| 2025-08-28 | $33.97 | $33.90 | $0.0699 | 3,187.0 | +0.21% |
| 2025-08-27 | $33.91 | $33.86 | $0.049 | 2,060.0 | +0.01% |
| 2025-08-26 | $33.87 | $33.77 | $0.0954 | 1,890.0 | +0.15% |
| 2025-08-25 | $33.81 | $33.81 | $0.00 | 149.0 | +0.06% |
| 2025-08-22 | $33.83 | $33.68 | $0.1527 | 733.0 | +0.40% |
| 2025-08-21 | $33.69 | $33.66 | $0.0267 | 368.0 | -0.11% |
| 2025-08-20 | $33.70 | $33.62 | $0.0804 | 813.0 | -0.13% |
| 2025-08-19 | $33.80 | $33.74 | $0.06 | 1,805.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $34.25 | $33.72 | $0.529 | 21,866.0 | +1.37% |
| 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% |
0.43%
0.39%
자본화:
|
볼륨(24시간):