Stockscreener 앱 받기
35.39
0.03%
0.010
시간 외 거래:
35.39
Opal Dividend Income Etf 주식 (DIVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $35.54 | $35.28 | $0.26 | 11,107.0 | +0.03% |
| 2025-07-31 | $35.70 | $35.34 | $0.355 | 23,101.0 | -0.67% |
| 2025-07-30 | $35.78 | $35.51 | $0.27 | 21,398.0 | -0.17% |
| 2025-07-29 | $35.72 | $35.51 | $0.2149 | 14,862.0 | +0.42% |
| 2025-07-28 | $35.66 | $35.48 | $0.1808 | 22,094.0 | -0.89% |
| 2025-07-25 | $35.89 | $35.73 | $0.1582 | 19,040.0 | +0.11% |
| 2025-07-24 | $35.90 | $35.78 | $0.12 | 16,018.0 | -0.16% |
| 2025-07-23 | $35.87 | $35.78 | $0.0889 | 5,075.0 | +0.44% |
| 2025-07-22 | $35.72 | $35.45 | $0.27 | 18,532.0 | +0.59% |
| 2025-07-21 | $35.69 | $35.50 | $0.19 | 12,803.0 | +0.16% |
| 2025-07-18 | $35.59 | $35.42 | $0.17 | 21,867.0 | -0.01% |
| 2025-07-17 | $35.45 | $35.29 | $0.1603 | 14,977.0 | +0.42% |
| 2025-07-16 | $35.31 | $35.08 | $0.2301 | 12,998.0 | +0.60% |
| 2025-07-15 | $35.26 | $34.95 | $0.31 | 8,484.0 | -0.50% |
| 2025-07-14 | $35.26 | $35.14 | $0.1231 | 8,349.0 | +0.06% |
| 2025-07-11 | $35.29 | $35.07 | $0.22 | 39,352.0 | -0.27% |
| 2025-07-10 | $35.39 | $35.25 | $0.14 | 12,102.0 | +0.80% |
| 2025-07-09 | $35.07 | $34.94 | $0.13 | 45,933.0 | -0.12% |
| 2025-07-08 | $35.18 | $35.03 | $0.15 | 13,732.0 | -0.50% |
| 2025-07-07 | $35.41 | $35.17 | $0.2385 | 26,674.0 | -0.55% |
Opal Dividend Income Etf 주식 (DIVZ) 연도별 가격 이력
이 심층 분석에서는 Opal Dividend Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIVZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Opal Dividend Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Opal Dividend Income Etf 주식 (DIVZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $35.54 | $35.28 | $0.26 | 11,107.0 | +0.00% |
| 2025-07 | $35.90 | $34.94 | $0.96 | 420,803.0 | +1.05% |
| 2025-06 | $35.10 | $34.17 | $0.9268 | 406,619.0 | +2.02% |
| 2025-05 | $34.57 | $33.18 | $1.39 | 634,561.0 | +2.97% |
| 2025-04 | $34.02 | $30.37 | $3.65 | 951,085.0 | -1.88% |
| 2025-03 | $34.34 | $32.91 | $1.43 | 810,476.0 | -0.38% |
| 2025-02 | $34.22 | $32.67 | $1.55 | 614,320.0 | +2.83% |
| 2025-01 | $33.72 | $31.51 | $2.21 | 644,213.0 | +3.62% |
Opal Dividend Income Etf 주식 (DIVZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.96 | $31.71 | $2.25 | 522,751.0 | -6.43% |
| 2024-11 | $34.32 | $32.44 | $1.88 | 476,032.0 | +4.43% |
| 2024-10 | $33.61 | $32.65 | $0.9641 | 269,800.0 | -0.70% |
| 2024-09 | $33.00 | $31.80 | $1.20 | 329,500.0 | +1.48% |
| 2024-08 | $32.48 | $30.14 | $2.34 | 454,190.0 | +2.55% |
| 2024-07 | $31.80 | $30.03 | $1.77 | 556,760.0 | +4.91% |
| 2024-06 | $30.51 | $29.95 | $0.565 | 313,192.0 | -0.79% |
| 2024-05 | $31.06 | $29.13 | $1.93 | 1,550,000.0 | +3.99% |
| 2024-04 | $29.99 | $28.58 | $1.41 | 437,511.0 | -1.71% |
| 2024-03 | $29.84 | $28.19 | $1.64 | 123,750.0 | +5.97% |
| 2024-02 | $28.22 | $27.27 | $0.9511 | 157,090.0 | +1.13% |
| 2024-01 | $28.17 | $27.12 | $1.05 | 159,227.0 | +0.07% |
Opal Dividend Income Etf 주식 (DIVZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.20 | $27.02 | $1.18 | 163,113.0 | +1.78% |
| 2023-11 | $27.28 | $25.93 | $1.35 | 135,530.0 | +5.28% |
| 2023-10 | $26.83 | $25.42 | $1.41 | 145,599.0 | -2.16% |
| 2023-09 | $27.67 | $26.38 | $1.29 | 171,319.0 | -3.89% |
| 2023-08 | $28.32 | $27.10 | $1.22 | 207,398.0 | -2.88% |
| 2023-07 | $28.48 | $26.97 | $1.51 | 201,002.0 | +3.25% |
| 2023-06 | $27.51 | $26.22 | $1.29 | 98,121.0 | +4.60% |
| 2023-05 | $28.28 | $26.18 | $2.10 | 249,565.0 | -6.70% |
| 2023-04 | $28.57 | $27.75 | $0.82 | 304,241.0 | +1.48% |
| 2023-03 | $27.75 | $26.79 | $0.9572 | 295,110.0 | +0.00% |
0.86%
자본화:
|
볼륨(24시간):