Stockscreener 앱 받기
25.22
0.76%
0.1896
Madison Dividend Value Etf 주식 (DIVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $25.22 | $25.22 | $0.00 | 55.00 | +0.76% |
| 2026-10-13 | $25.03 | $25.03 | $0.00 | 149.0 | +0.05% |
| 2026-10-12 | $25.02 | $25.01 | $0.0067 | 129.0 | +0.88% |
| 2026-10-09 | $24.79 | $24.79 | $0.00 | 10.00 | +0.34% |
| 2026-10-08 | $24.71 | $24.70 | $0.0112 | 25,065.0 | +1.07% |
| 2026-10-07 | $24.50 | $24.45 | $0.0495 | 212.0 | -0.59% |
| 2026-10-06 | $24.60 | $24.60 | $0.00 | 23.00 | +0.50% |
| 2026-10-05 | $24.48 | $24.33 | $0.1455 | 1,122.0 | +0.35% |
| 2026-10-02 | $24.39 | $24.39 | $0.00 | 27.00 | +0.36% |
| 2026-10-01 | $24.30 | $24.30 | $0.00 | 86.00 | -0.12% |
| 2026-09-30 | $24.33 | $24.33 | $0.00 | 135.0 | -0.66% |
| 2026-09-29 | $24.49 | $24.49 | $0.00 | 156.0 | -0.47% |
| 2026-09-28 | $24.61 | $24.61 | $0.00 | 125.0 | -0.37% |
| 2026-09-25 | $24.70 | $24.70 | $0.00 | 86.00 | +0.11% |
| 2026-09-24 | $24.68 | $24.68 | $0.00 | 342.0 | -0.22% |
| 2026-09-23 | $24.77 | $24.73 | $0.0452 | 2,522.0 | -0.34% |
| 2026-09-22 | $24.81 | $24.81 | $0.00 | 128.0 | +0.04% |
| 2026-09-21 | $24.89 | $24.80 | $0.087 | 1,111.0 | -0.42% |
| 2026-09-18 | $24.91 | $24.84 | $0.0616 | 1,135.0 | -0.09% |
| 2026-09-17 | $24.93 | $24.93 | $0.00 | 103.0 | +0.19% |
| 2026-09-16 | $24.88 | $24.79 | $0.09 | 350.0 | -1.21% |
| 2026-09-15 | $25.19 | $25.19 | $0.00 | 269.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $25.22 | $24.30 | $0.912 | 26,878.0 | +3.63% |
| 2026-09 | $25.62 | $24.33 | $1.29 | 19,023.0 | -4.84% |
| 2026-08 | $25.95 | $25.21 | $0.7444 | 62,742.0 | +1.08% |
| 2026-07 | $25.62 | $24.34 | $1.28 | 14,664.0 | +4.20% |
| 2026-06 | $24.92 | $24.26 | $0.6606 | 7,443.0 | -0.81% |
| 2026-05 | $24.94 | $24.44 | $0.4983 | 5,439.0 | -2.62% |
| 2026-04 | $25.14 | $24.33 | $0.806 | 28,817.0 | +2.93% |
| 2026-03 | $25.60 | $23.83 | $1.77 | 82,689.0 | -4.44% |
| 2026-02 | $25.56 | $24.46 | $1.10 | 125,754.0 | +4.66% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):