Stockscreener 앱 받기
45.96
0.91%
0.4124
시간 외 거래:
45.93
-0.0322
-0.07%
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $45.96 | $45.67 | $0.2949 | 2,206.0 | +0.91% |
| 2024-11-21 | $45.64 | $45.14 | $0.50 | 2,253.0 | +1.69% |
| 2024-11-20 | $44.79 | $44.37 | $0.4233 | 3,872.0 | +0.17% |
| 2024-11-19 | $44.72 | $44.18 | $0.538 | 2,447.0 | +0.55% |
| 2024-11-18 | $44.60 | $44.40 | $0.1999 | 1,226.0 | +0.36% |
| 2024-11-15 | $44.60 | $44.30 | $0.30 | 3,276.0 | -1.52% |
| 2024-11-14 | $45.46 | $45.00 | $0.4648 | 3,304.0 | -0.84% |
| 2024-11-13 | $45.71 | $45.37 | $0.3351 | 3,279.0 | -0.69% |
| 2024-11-12 | $45.75 | $45.49 | $0.26 | 3,221.0 | -0.90% |
| 2024-11-11 | $46.13 | $45.71 | $0.42 | 5,783.0 | +1.53% |
| 2024-11-08 | $45.41 | $45.18 | $0.234 | 2,736.0 | -0.09% |
| 2024-11-07 | $45.52 | $45.11 | $0.41 | 7,021.0 | +1.05% |
| 2024-11-06 | $44.98 | $44.38 | $0.6034 | 10,609.0 | +1.87% |
| 2024-11-05 | $44.15 | $43.72 | $0.4347 | 6,454.0 | +1.14% |
| 2024-11-04 | $43.74 | $43.65 | $0.09 | 1,858.0 | +0.21% |
| 2024-11-01 | $43.70 | $43.45 | $0.245 | 3,565.0 | +0.38% |
| 2024-10-31 | $43.82 | $43.40 | $0.423 | 2,150.0 | -1.34% |
| 2024-10-30 | $44.21 | $43.90 | $0.3112 | 3,459.0 | -0.56% |
| 2024-10-29 | $44.32 | $44.13 | $0.19 | 1,913.0 | -0.20% |
| 2024-10-28 | $44.36 | $44.13 | $0.23 | 2,235.0 | +1.10% |
| 2024-10-25 | $44.14 | $43.78 | $0.3604 | 1,903.0 | +0.36% |
| 2024-10-24 | $43.77 | $43.59 | $0.1795 | 2,903.0 | +0.64% |
Alps Disruptive Technologies Etf 주식 (DTEC) 연도별 가격 이력
이 심층 분석에서는 Alps Disruptive Technologies Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Disruptive Technologies Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.13 | $43.45 | $2.68 | 65,316.0 | +5.91% |
| 2024-10 | $44.37 | $43.25 | $1.12 | 109,306.0 | -2.05% |
| 2024-09 | $44.31 | $41.04 | $3.27 | 72,671.0 | +2.88% |
| 2024-08 | $43.25 | $38.39 | $4.86 | 103,489.0 | +2.28% |
| 2024-07 | $43.48 | $40.98 | $2.50 | 180,554.0 | +2.20% |
| 2024-06 | $42.27 | $40.68 | $1.59 | 136,875.0 | +0.07% |
| 2024-05 | $42.95 | $39.88 | $3.07 | 123,059.0 | +2.68% |
| 2024-04 | $42.27 | $38.69 | $3.58 | 124,586.0 | -5.11% |
| 2024-03 | $43.00 | $41.31 | $1.69 | 148,347.0 | +0.58% |
| 2024-02 | $42.22 | $40.08 | $2.14 | 128,709.0 | +4.13% |
| 2024-01 | $41.50 | $39.41 | $2.09 | 107,811.0 | -2.63% |
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.82 | $38.14 | $3.68 | 238,708.0 | +7.94% |
| 2023-11 | $38.45 | $32.77 | $5.67 | 119,898.0 | +16.50% |
| 2023-10 | $35.77 | $32.33 | $3.44 | 158,605.0 | -6.98% |
| 2023-09 | $38.07 | $34.86 | $3.21 | 137,657.0 | -6.41% |
| 2023-08 | $40.28 | $35.78 | $4.50 | 129,883.0 | -6.46% |
| 2023-07 | $41.17 | $38.00 | $3.17 | 127,636.0 | +2.87% |
| 2023-06 | $39.95 | $37.25 | $2.70 | 137,116.0 | +4.92% |
| 2023-05 | $37.84 | $35.32 | $2.51 | 168,223.0 | +3.34% |
| 2023-04 | $37.22 | $35.61 | $1.61 | 146,461.0 | -2.45% |
| 2023-03 | $37.31 | $34.77 | $2.54 | 183,247.0 | +3.53% |
| 2023-02 | $38.87 | $35.66 | $3.21 | 210,678.0 | -2.34% |
| 2023-01 | $36.80 | $33.13 | $3.67 | 281,154.0 | +10.68% |
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.99 | $32.37 | $3.62 | 418,392.0 | -4.85% |
| 2022-11 | $35.65 | $31.59 | $4.06 | 163,581.0 | +4.25% |
| 2022-10 | $34.09 | $29.94 | $4.15 | 215,792.0 | +6.38% |
| 2022-09 | $36.71 | $31.35 | $5.35 | 222,504.0 | -10.10% |
| 2022-08 | $39.01 | $34.92 | $4.09 | 222,096.0 | -4.81% |
| 2022-07 | $36.86 | $32.51 | $4.35 | 201,331.0 | +10.78% |
| 2022-06 | $37.37 | $31.62 | $5.75 | 382,547.0 | -8.91% |
| 2022-05 | $38.78 | $32.32 | $6.46 | 602,381.0 | -2.58% |
| 2022-04 | $43.74 | $37.37 | $6.37 | 315,207.0 | -12.33% |
| 2022-03 | $43.87 | $37.98 | $5.89 | 506,870.0 | +2.28% |
| 2022-02 | $43.94 | $37.91 | $6.03 | 670,909.0 | -3.37% |
| 2022-01 | $48.67 | $40.00 | $8.67 | 558,366.0 | -10.69% |
0.73%
자본화:
|
볼륨(24시간):