Stockscreener 앱 받기
26.07
0.28%
0.0729
Sound Equity Dividend Income Etf 주식 (DIVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $26.16 | $25.79 | $0.375 | 5,379.0 | +0.28% |
| 2025-12-04 | $26.24 | $25.98 | $0.2593 | 2,316.0 | -0.68% |
| 2025-12-03 | $26.18 | $26.09 | $0.095 | 2,873.0 | +1.03% |
| 2025-12-02 | $25.99 | $25.81 | $0.1769 | 5,685.0 | -0.53% |
| 2025-12-01 | $26.18 | $26.05 | $0.1261 | 3,487.0 | -0.21% |
| 2025-11-28 | $26.10 | $26.10 | $0.00 | 361.0 | +0.71% |
| 2025-11-26 | $26.00 | $25.85 | $0.15 | 3,901.0 | +0.40% |
| 2025-11-25 | $25.85 | $25.78 | $0.07 | 4,291.0 | +1.03% |
| 2025-11-24 | $25.55 | $25.48 | $0.0722 | 1,423.0 | +0.32% |
| 2025-11-21 | $25.62 | $25.43 | $0.195 | 5,304.0 | +2.13% |
| 2025-11-20 | $25.41 | $24.94 | $0.4687 | 2,636.0 | -1.13% |
| 2025-11-19 | $25.28 | $25.15 | $0.13 | 1,561.0 | -1.21% |
| 2025-11-18 | $25.56 | $25.41 | $0.149 | 2,171.0 | +0.14% |
| 2025-11-17 | $25.64 | $25.39 | $0.25 | 766.0 | -1.06% |
| 2025-11-14 | $25.89 | $25.77 | $0.1188 | 3,398.0 | -0.35% |
| 2025-11-13 | $26.12 | $25.85 | $0.27 | 3,472.0 | -0.38% |
| 2025-11-12 | $25.99 | $25.91 | $0.08 | 5,186.0 | +0.65% |
| 2025-11-11 | $25.80 | $25.71 | $0.09 | 1,765.0 | +0.90% |
| 2025-11-10 | $25.57 | $25.29 | $0.2805 | 5,744.0 | +0.63% |
| 2025-11-07 | $25.41 | $25.23 | $0.1754 | 5,132.0 | +0.19% |
Sound Equity Dividend Income Etf 주식 (DIVY) 연도별 가격 이력
이 심층 분석에서는 Sound Equity Dividend Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIVY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sound Equity Dividend Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sound Equity Dividend Income Etf 주식 (DIVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.24 | $25.79 | $0.4493 | 25,119.0 | -0.12% |
| 2025-11 | $26.12 | $24.94 | $1.18 | 59,498.0 | +1.61% |
| 2025-10 | $26.42 | $25.15 | $1.27 | 79,793.0 | -1.77% |
| 2025-09 | $26.28 | $25.72 | $0.56 | 81,457.0 | -0.72% |
| 2025-08 | $26.89 | $24.84 | $2.05 | 77,460.0 | +4.29% |
| 2025-07 | $26.72 | $25.26 | $1.46 | 92,946.0 | -1.30% |
| 2025-06 | $25.68 | $24.45 | $1.23 | 61,021.0 | +4.26% |
| 2025-05 | $25.00 | $23.64 | $1.36 | 99,799.0 | +2.93% |
| 2025-04 | $25.63 | $21.55 | $4.08 | 140,408.0 | -6.86% |
| 2025-03 | $26.62 | $24.98 | $1.64 | 152,667.0 | -2.94% |
| 2025-02 | $26.57 | $25.61 | $0.9593 | 141,418.0 | +0.97% |
| 2025-01 | $26.44 | $25.06 | $1.38 | 109,875.0 | +2.48% |
Sound Equity Dividend Income Etf 주식 (DIVY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.41 | $25.27 | $2.14 | 111,987.0 | -7.29% |
| 2024-11 | $27.49 | $26.03 | $1.46 | 63,569.0 | +3.97% |
| 2024-10 | $27.28 | $26.28 | $0.9998 | 94,723.0 | -2.48% |
| 2024-09 | $27.25 | $25.94 | $1.31 | 102,901.0 | +0.19% |
| 2024-08 | $26.97 | $24.92 | $2.05 | 109,483.0 | +1.91% |
| 2024-07 | $26.57 | $24.89 | $1.68 | 93,301.0 | +5.23% |
| 2024-06 | $25.75 | $24.70 | $1.05 | 88,077.0 | -3.41% |
| 2024-05 | $26.69 | $25.33 | $1.36 | 94,060.0 | +2.29% |
| 2024-04 | $27.20 | $25.11 | $2.09 | 124,020.0 | -5.96% |
| 2024-03 | $27.08 | $25.67 | $1.41 | 65,281.0 | +4.94% |
| 2024-02 | $26.25 | $24.93 | $1.32 | 140,127.0 | -0.07% |
| 2024-01 | $26.63 | $25.23 | $1.40 | 173,365.0 | -0.67% |
Sound Equity Dividend Income Etf 주식 (DIVY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.32 | $24.66 | $1.66 | 97,150.0 | +5.58% |
| 2023-11 | $24.80 | $23.76 | $1.04 | 86,811.0 | +3.70% |
| 2023-10 | $24.82 | $23.16 | $1.66 | 95,837.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):