Stockscreener 앱 받기
51.07
1.16%
-0.5976
시간 외 거래:
51.09
0.02
+0.04%
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $51.60 | $51.03 | $0.57 | 9,588.0 | -1.16% |
| 2026-09-17 | $51.67 | $51.64 | $0.035 | 1,330.0 | +0.82% |
| 2026-09-16 | $51.62 | $51.01 | $0.614 | 1,168.0 | -0.85% |
| 2026-09-15 | $51.69 | $51.46 | $0.2284 | 479.0 | -0.32% |
| 2026-09-14 | $51.93 | $50.76 | $1.17 | 4,314.0 | +2.31% |
| 2026-09-11 | $50.68 | $50.44 | $0.24 | 2,425.0 | +0.56% |
| 2026-09-10 | $50.67 | $50.35 | $0.32 | 7,522.0 | -0.47% |
| 2026-09-09 | $50.75 | $50.54 | $0.21 | 95,401.0 | -0.87% |
| 2026-09-08 | $51.39 | $51.09 | $0.3044 | 2,664.0 | -1.99% |
| 2026-09-04 | $52.50 | $52.05 | $0.45 | 803.0 | -1.27% |
| 2026-09-03 | $52.85 | $52.56 | $0.29 | 3,644.0 | +1.72% |
| 2026-09-02 | $51.92 | $51.68 | $0.245 | 1,851.0 | -0.40% |
| 2026-09-01 | $52.17 | $52.11 | $0.0639 | 903.0 | -2.26% |
| 2026-08-31 | $53.31 | $52.97 | $0.34 | 5,753.0 | -0.13% |
| 2026-08-28 | $53.70 | $53.26 | $0.44 | 3,305.0 | -0.94% |
| 2026-08-27 | $53.89 | $51.96 | $1.93 | 2,029.0 | +2.98% |
| 2026-08-26 | $52.33 | $52.01 | $0.32 | 1,378.0 | -0.19% |
| 2026-08-25 | $52.53 | $51.73 | $0.80 | 4,739.0 | -0.17% |
| 2026-08-24 | $52.66 | $52.52 | $0.1418 | 932.0 | -0.74% |
| 2026-08-21 | $52.91 | $50.86 | $2.05 | 3,134.0 | +1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $52.85 | $50.35 | $2.50 | 141,680.0 | -4.20% |
| 2026-08 | $53.89 | $50.57 | $3.32 | 87,149.0 | +7.58% |
| 2026-07 | $50.39 | $45.98 | $4.41 | 80,459.0 | +2.91% |
| 2026-06 | $52.23 | $46.07 | $6.16 | 211,969.0 | -4.41% |
| 2026-05 | $50.42 | $45.00 | $5.42 | 76,251.0 | +9.94% |
| 2026-04 | $47.21 | $42.19 | $5.02 | 127,189.0 | +5.87% |
| 2026-03 | $46.16 | $41.99 | $4.17 | 181,732.0 | -6.10% |
| 2026-02 | $47.06 | $44.46 | $2.60 | 81,524.0 | -1.81% |
| 2026-01 | $50.35 | $46.94 | $3.41 | 63,355.0 | -3.38% |
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.31 | $48.37 | $1.94 | 34,194.0 | +0.07% |
| 2025-11 | $51.30 | $46.60 | $4.70 | 42,379.0 | -4.35% |
| 2025-10 | $52.97 | $50.48 | $2.49 | 62,632.0 | +0.20% |
| 2025-09 | $52.00 | $49.12 | $2.88 | 49,551.0 | +1.88% |
| 2025-08 | $50.45 | $47.83 | $2.62 | 43,578.0 | +2.96% |
| 2025-07 | $50.48 | $48.67 | $1.81 | 69,748.0 | -1.18% |
| 2025-06 | $49.33 | $46.83 | $2.50 | 145,092.0 | +4.59% |
| 2025-05 | $47.92 | $42.70 | $5.22 | 177,700.0 | +6.95% |
| 2025-04 | $44.22 | $37.11 | $7.11 | 151,707.0 | +1.44% |
| 2025-03 | $46.50 | $42.83 | $3.67 | 264,885.0 | -5.61% |
| 2025-02 | $48.72 | $45.53 | $3.19 | 62,597.0 | -3.87% |
| 2025-01 | $48.52 | $44.31 | $4.20 | 101,482.0 | +5.69% |
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.07 | $45.10 | $2.97 | 107,149.0 | -2.26% |
| 2024-11 | $46.67 | $43.45 | $3.22 | 74,543.0 | +7.53% |
| 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% |
0.36%
0.31%
자본화:
|
볼륨(24시간):