Stockscreener 앱 받기
47.58
0.82%
0.3869
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $47.62 | $47.02 | $0.60 | 7,714.0 | +0.82% |
| 2025-06-02 | $47.19 | $46.90 | $0.291 | 926.0 | +0.06% |
| 2025-05-30 | $47.16 | $46.61 | $0.5529 | 5,611.0 | +0.51% |
| 2025-05-29 | $47.09 | $46.85 | $0.24 | 5,080.0 | -0.09% |
| 2025-05-28 | $47.37 | $46.97 | $0.3955 | 6,063.0 | -1.04% |
| 2025-05-27 | $47.51 | $46.94 | $0.57 | 10,200.0 | +2.25% |
| 2025-05-23 | $46.68 | $46.34 | $0.3404 | 87,457.0 | -0.34% |
| 2025-05-22 | $46.70 | $46.34 | $0.36 | 12,302.0 | -0.21% |
| 2025-05-21 | $47.23 | $46.67 | $0.56 | 2,758.0 | -1.13% |
| 2025-05-20 | $47.66 | $47.18 | $0.48 | 2,150.0 | -0.80% |
| 2025-05-19 | $47.74 | $46.90 | $0.84 | 2,087.0 | -0.55% |
| 2025-05-16 | $47.85 | $47.52 | $0.325 | 2,169.0 | +0.66% |
| 2025-05-15 | $47.54 | $47.19 | $0.3465 | 2,536.0 | +0.16% |
| 2025-05-14 | $47.92 | $45.98 | $1.94 | 6,585.0 | -0.46% |
| 2025-05-13 | $47.89 | $45.57 | $2.32 | 4,553.0 | +1.23% |
| 2025-05-12 | $47.10 | $46.00 | $1.10 | 3,527.0 | +2.80% |
| 2025-05-09 | $45.82 | $45.62 | $0.198 | 2,769.0 | +0.24% |
| 2025-05-08 | $45.92 | $45.50 | $0.422 | 1,972.0 | +1.76% |
| 2025-05-07 | $44.92 | $43.58 | $1.34 | 787.0 | +0.33% |
| 2025-05-06 | $44.87 | $44.42 | $0.4532 | 3,467.0 | +0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $47.62 | $46.90 | $0.72 | 16,354.0 | +0.88% |
| 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% |
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% |
0.53%
0.76%
자본화:
|
볼륨(24시간):