Stockscreener 앱 받기
28.97
1.20%
0.3429
Sound Equity Dividend Income Etf 주식 (DIVY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $29.09 | $28.92 | $0.17 | 2,899.0 | +1.20% |
| 2026-02-12 | $28.69 | $28.55 | $0.14 | 2,881.0 | -1.84% |
| 2026-02-11 | $29.16 | $29.09 | $0.0701 | 1,429.0 | +0.15% |
| 2026-02-10 | $29.14 | $29.12 | $0.0247 | 2,742.0 | +0.59% |
| 2026-02-09 | $28.95 | $28.88 | $0.065 | 496.0 | -0.10% |
| 2026-02-06 | $28.98 | $28.91 | $0.0664 | 1,739.0 | +1.86% |
| 2026-02-05 | $28.70 | $28.42 | $0.28 | 3,751.0 | -0.04% |
| 2026-02-04 | $28.72 | $28.21 | $0.51 | 2,936.0 | +1.66% |
| 2026-02-03 | $28.09 | $27.55 | $0.54 | 2,242.0 | +1.33% |
| 2026-02-02 | $27.82 | $25.49 | $2.33 | 1,099.0 | +0.05% |
| 2026-01-30 | $27.77 | $27.43 | $0.34 | 5,565.0 | +0.45% |
| 2026-01-29 | $27.60 | $27.43 | $0.1699 | 2,447.0 | +0.62% |
| 2026-01-28 | $27.32 | $27.15 | $0.1661 | 1,876.0 | -0.32% |
| 2026-01-27 | $27.44 | $27.32 | $0.118 | 4,264.0 | +0.43% |
| 2026-01-26 | $27.29 | $27.22 | $0.07 | 2,344.0 | +0.34% |
| 2026-01-23 | $27.22 | $27.12 | $0.10 | 3,025.0 | -0.14% |
| 2026-01-22 | $27.47 | $27.22 | $0.25 | 2,467.0 | +0.14% |
| 2026-01-21 | $27.20 | $26.88 | $0.3155 | 2,966.0 | +1.96% |
| 2026-01-20 | $26.95 | $26.65 | $0.30 | 5,760.0 | -1.11% |
| 2026-01-16 | $27.09 | $26.94 | $0.15 | 8,306.0 | -0.82% |
| 2026-01-15 | $27.31 | $26.87 | $0.44 | 8,076.0 | +0.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $29.16 | $25.49 | $3.67 | 25,113.0 | +4.91% |
| 2026-01 | $27.77 | $26.14 | $1.62 | 75,245.0 | +4.73% |
Sound Equity Dividend Income Etf 주식 (DIVY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.67 | $25.79 | $0.88 | 80,277.0 | +1.26% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):