Stockscreener 앱 받기
22.98
0.34%
-0.0786
Madison Dividend Value Etf 주식 (DIVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $23.17 | $22.98 | $0.1882 | 1,249.0 | -0.34% |
| 2025-12-17 | $23.07 | $23.04 | $0.0318 | 823.0 | -0.12% |
| 2025-12-16 | $23.09 | $23.09 | $0.0059 | 225.0 | -1.20% |
| 2025-12-15 | $23.37 | $23.31 | $0.06 | 1,847.0 | +0.34% |
| 2025-12-12 | $23.42 | $23.26 | $0.155 | 80,107.0 | -0.22% |
| 2025-12-11 | $23.35 | $23.29 | $0.06 | 3,850.0 | +0.78% |
| 2025-12-10 | $23.16 | $23.16 | $0.00 | 117.0 | +1.58% |
| 2025-12-09 | $22.99 | $22.80 | $0.1898 | 25,506.0 | -0.35% |
| 2025-12-08 | $23.01 | $22.88 | $0.1295 | 2,181.0 | -1.01% |
| 2025-12-05 | $23.20 | $23.11 | $0.0851 | 252.0 | -0.09% |
| 2025-12-04 | $23.14 | $23.09 | $0.0457 | 195.0 | -0.15% |
| 2025-12-03 | $23.17 | $23.07 | $0.0987 | 290.0 | +1.22% |
| 2025-12-02 | $22.89 | $22.79 | $0.1017 | 863.0 | -0.02% |
| 2025-12-01 | $22.90 | $22.90 | $0.00 | 39.00 | -0.47% |
| 2025-11-28 | $23.00 | $23.00 | $0.00 | 26.00 | +0.57% |
| 2025-11-26 | $22.87 | $22.87 | $0.004 | 108.0 | +0.50% |
| 2025-11-25 | $22.76 | $22.70 | $0.0592 | 2,850.0 | +1.25% |
| 2025-11-24 | $22.54 | $22.48 | $0.0616 | 154.0 | +0.12% |
| 2025-11-21 | $22.46 | $22.27 | $0.1901 | 14,124.0 | +1.49% |
| 2025-11-20 | $22.12 | $22.12 | $0.00 | 60.00 | -1.39% |
| 2025-11-19 | $22.46 | $22.43 | $0.035 | 336.0 | +0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.42 | $22.79 | $0.628 | 118,793.0 | -0.09% |
| 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% |
Madison Dividend Value Etf 주식 (DIVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.06 | $19.10 | $0.9591 | 56,461.0 | +4.81% |
| 2023-11 | $19.05 | $18.05 | $1.00 | 47,097.0 | +4.66% |
| 2023-10 | $19.19 | $17.88 | $1.31 | 85,423.0 | +0.00% |
0.06%
1.34%
자본화:
|
볼륨(24시간):