Stockscreener 앱 받기
25.29
0.40%
0.1002
Madison Dividend Value Etf 주식 (DIVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $25.32 | $25.27 | $0.0475 | 774.0 | +0.40% |
| 2026-02-12 | $25.32 | $25.17 | $0.15 | 5,019.0 | -1.15% |
| 2026-02-11 | $25.48 | $25.48 | $0.00 | 36.00 | +0.73% |
| 2026-02-10 | $25.30 | $25.30 | $0.00 | 85.00 | +0.24% |
| 2026-02-09 | $25.24 | $25.19 | $0.0477 | 100,359.0 | +0.09% |
| 2026-02-06 | $25.22 | $25.14 | $0.0764 | 115.0 | +1.42% |
| 2026-02-05 | $24.98 | $24.85 | $0.13 | 1,172.0 | -0.75% |
| 2026-02-04 | $25.11 | $24.87 | $0.24 | 3,066.0 | +1.00% |
| 2026-02-03 | $24.80 | $24.61 | $0.1928 | 5,102.0 | +0.98% |
| 2026-02-02 | $24.56 | $24.46 | $0.1026 | 1,479.0 | +0.59% |
| 2026-01-30 | $24.42 | $24.32 | $0.1034 | 347.0 | +0.06% |
| 2026-01-29 | $24.43 | $24.39 | $0.04 | 279.0 | +0.71% |
| 2026-01-28 | $24.28 | $24.21 | $0.07 | 971.0 | +0.04% |
| 2026-01-27 | $24.25 | $24.19 | $0.0605 | 4,284.0 | +0.29% |
| 2026-01-26 | $24.15 | $24.15 | $0.00 | 188.0 | +0.33% |
| 2026-01-23 | $24.09 | $24.06 | $0.03 | 778.0 | -0.41% |
| 2026-01-22 | $24.23 | $24.17 | $0.06 | 823.0 | +0.35% |
| 2026-01-21 | $24.12 | $23.96 | $0.16 | 1,225.0 | +1.35% |
| 2026-01-20 | $23.88 | $23.71 | $0.1699 | 1,651.0 | -1.14% |
| 2026-01-16 | $24.14 | $24.04 | $0.10 | 1,641.0 | -0.10% |
| 2026-01-15 | $24.10 | $24.06 | $0.0365 | 1,180.0 | +0.54% |
Madison Dividend Value Etf 주식 (DIVL) 연도별 가격 이력
이 심층 분석에서는 Madison Dividend Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Madison Dividend Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Madison Dividend Value Etf 주식 (DIVL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $25.48 | $24.46 | $1.02 | 117,981.0 | +3.57% |
| 2026-01 | $24.43 | $23.00 | $1.43 | 24,748.0 | +6.58% |
Madison Dividend Value Etf 주식 (DIVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.42 | $22.79 | $0.628 | 124,556.0 | +0.23% |
| 2025-11 | $23.04 | $22.12 | $0.9203 | 61,774.0 | +2.02% |
| 2025-10 | $23.24 | $22.46 | $0.774 | 33,647.0 | -3.10% |
| 2025-09 | $23.27 | $22.78 | $0.49 | 63,765.0 | +0.62% |
| 2025-08 | $23.19 | $22.12 | $1.07 | 23,747.0 | +3.72% |
| 2025-07 | $22.78 | $22.24 | $0.54 | 137,425.0 | +0.52% |
| 2025-06 | $22.18 | $21.59 | $0.5934 | 63,830.0 | +2.02% |
| 2025-05 | $22.02 | $21.02 | $0.997 | 134,303.0 | +3.04% |
| 2025-04 | $21.92 | $19.43 | $2.49 | 32,827.0 | -3.64% |
| 2025-03 | $22.51 | $21.21 | $1.30 | 66,388.0 | -2.06% |
| 2025-02 | $22.36 | $21.90 | $0.4588 | 30,190.0 | +1.51% |
| 2025-01 | $22.44 | $21.09 | $1.35 | 84,914.0 | +3.67% |
Madison Dividend Value Etf 주식 (DIVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.71 | $21.10 | $1.61 | 110,229.0 | -7.06% |
| 2024-11 | $22.82 | $21.86 | $0.9622 | 53,700.0 | +4.21% |
| 2024-10 | $22.42 | $21.66 | $0.7554 | 74,706.0 | +0.60% |
| 2024-09 | $21.78 | $20.75 | $1.03 | 12,045.0 | +0.65% |
| 2024-08 | $21.63 | $20.20 | $1.43 | 111,697.0 | +2.46% |
| 2024-07 | $21.26 | $19.90 | $1.36 | 17,192.0 | +5.40% |
| 2024-06 | $20.43 | $19.90 | $0.53 | 281,932.0 | -1.80% |
| 2024-05 | $20.79 | $19.90 | $0.8887 | 166,596.0 | +2.09% |
| 2024-04 | $20.89 | $19.82 | $1.07 | 168,824.0 | -5.23% |
| 2024-03 | $21.08 | $20.28 | $0.7961 | 118,175.0 | +4.11% |
| 2024-02 | $20.25 | $19.55 | $0.6943 | 170,579.0 | +2.04% |
| 2024-01 | $20.03 | $19.49 | $0.5443 | 96,244.0 | -0.63% |
0.74%
0.47%
자본화:
|
볼륨(24시간):