Stockscreener 앱 받기
45.46
0.33%
-0.1715
Altrius Global Dividend Etf 주식 (DIVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-26 | $45.56 | $45.46 | $0.10 | 15,738.0 | -0.38% |
| 2026-08-25 | $45.63 | $45.49 | $0.1415 | 12,585.0 | -0.15% |
| 2026-08-24 | $45.72 | $45.63 | $0.085 | 12,784.0 | +0.10% |
| 2026-08-21 | $45.72 | $45.65 | $0.0654 | 9,721.0 | +0.69% |
| 2026-08-20 | $45.57 | $45.34 | $0.23 | 15,493.0 | -0.32% |
| 2026-08-19 | $45.69 | $45.45 | $0.24 | 28,195.0 | +0.76% |
| 2026-08-18 | $45.20 | $45.14 | $0.0582 | 4,042.0 | +0.56% |
| 2026-08-17 | $45.06 | $44.90 | $0.1643 | 5,962.0 | -0.55% |
| 2026-08-14 | $45.15 | $45.05 | $0.1001 | 5,658.0 | +0.34% |
| 2026-08-13 | $44.99 | $44.91 | $0.0832 | 1,612.0 | +0.63% |
| 2026-08-12 | $44.82 | $44.71 | $0.1106 | 740.0 | -0.38% |
| 2026-08-11 | $44.95 | $44.86 | $0.09 | 1,395.0 | -0.06% |
| 2026-08-10 | $44.90 | $44.90 | $0.00 | 470.0 | +0.06% |
| 2026-08-07 | $44.90 | $44.86 | $0.04 | 631.0 | +0.53% |
| 2026-08-06 | $44.74 | $44.64 | $0.0975 | 962.0 | -0.04% |
| 2026-08-05 | $44.71 | $44.66 | $0.0501 | 476.0 | -0.26% |
| 2026-08-04 | $44.78 | $44.74 | $0.0375 | 940.0 | +0.32% |
| 2026-08-03 | $44.63 | $44.53 | $0.1024 | 1,940.0 | +0.02% |
| 2026-07-31 | $44.71 | $44.62 | $0.0857 | 3,048.0 | -0.29% |
| 2026-07-30 | $44.75 | $44.56 | $0.1937 | 1,402.0 | -0.13% |
| 2026-07-29 | $44.99 | $44.81 | $0.176 | 742.0 | +0.05% |
| 2026-07-28 | $44.87 | $44.75 | $0.12 | 2,278.0 | +1.35% |
Altrius Global Dividend Etf 주식 (DIVD) 연도별 가격 이력
이 심층 분석에서는 Altrius Global Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIVD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altrius Global Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altrius Global Dividend Etf 주식 (DIVD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $45.72 | $44.53 | $1.19 | 119,344.0 | +1.87% |
| 2026-07 | $44.99 | $42.55 | $2.44 | 61,008.0 | +4.91% |
| 2026-06 | $43.21 | $42.15 | $1.06 | 64,042.0 | +0.18% |
| 2026-05 | $43.34 | $41.92 | $1.42 | 43,935.0 | -0.82% |
| 2026-04 | $42.86 | $41.06 | $1.80 | 48,409.0 | +4.34% |
| 2026-03 | $42.42 | $39.61 | $2.81 | 41,304.0 | -3.50% |
| 2026-02 | $42.80 | $40.86 | $1.94 | 73,630.0 | +3.87% |
| 2026-01 | $40.94 | $38.60 | $2.34 | 31,206.0 | +6.23% |
Altrius Global Dividend Etf 주식 (DIVD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.02 | $37.92 | $1.10 | 54,794.0 | +1.83% |
| 2025-11 | $38.12 | $36.34 | $1.78 | 37,816.0 | +3.83% |
| 2025-10 | $37.39 | $36.11 | $1.28 | 50,123.0 | -0.44% |
| 2025-09 | $37.12 | $36.29 | $0.8326 | 66,595.0 | -0.11% |
| 2025-08 | $37.40 | $34.93 | $2.47 | 111,611.0 | +4.55% |
| 2025-07 | $36.72 | $35.31 | $1.41 | 27,937.0 | -0.97% |
| 2025-06 | $35.80 | $34.62 | $1.18 | 60,703.0 | +2.69% |
| 2025-05 | $35.22 | $33.73 | $1.49 | 87,344.0 | +2.73% |
| 2025-04 | $34.59 | $30.48 | $4.11 | 139,030.0 | -2.32% |
| 2025-03 | $35.47 | $34.11 | $1.36 | 12,977.0 | +0.41% |
| 2025-02 | $34.50 | $33.02 | $1.48 | 6,584.0 | +3.57% |
| 2025-01 | $33.55 | $31.38 | $2.17 | 13,321.0 | +5.65% |
Altrius Global Dividend Etf 주식 (DIVD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.24 | $31.31 | $1.93 | 12,549.0 | -6.05% |
| 2024-11 | $33.75 | $32.67 | $1.08 | 17,291.0 | +0.80% |
| 2024-10 | $34.30 | $33.15 | $1.15 | 59,098.0 | -2.78% |
| 2024-09 | $34.47 | $33.22 | $1.25 | 15,877.0 | -0.33% |
| 2024-08 | $34.24 | $31.74 | $2.50 | 11,391.0 | +3.16% |
| 2024-07 | $33.26 | $31.82 | $1.44 | 19,237.0 | +3.95% |
| 2024-06 | $32.80 | $31.77 | $1.03 | 28,908.0 | -2.97% |
| 2024-05 | $33.57 | $32.07 | $1.50 | 20,566.0 | +2.47% |
| 2024-04 | $33.51 | $31.90 | $1.61 | 15,097.0 | -4.27% |
| 2024-03 | $33.55 | $32.17 | $1.38 | 9,703.0 | +4.78% |
| 2024-02 | $32.25 | $31.24 | $1.01 | 10,009.0 | +1.95% |
| 2024-01 | $32.10 | $31.03 | $1.07 | 30,914.0 | -1.04% |
0.06%
0.69%
자본화:
|
볼륨(24시간):