Stockscreener 앱 받기
49.51
1.07%
-0.534
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $49.65 | $49.45 | $0.20 | 2,144.0 | -1.07% |
| 2025-12-11 | $50.05 | $49.87 | $0.18 | 750.0 | +0.52% |
| 2025-12-10 | $49.89 | $49.27 | $0.62 | 1,308.0 | +0.84% |
| 2025-12-09 | $49.53 | $49.37 | $0.16 | 3,212.0 | -0.29% |
| 2025-12-08 | $49.52 | $49.50 | $0.0153 | 358.0 | -0.92% |
| 2025-12-05 | $50.31 | $49.97 | $0.3369 | 1,769.0 | +0.59% |
| 2025-12-04 | $49.68 | $49.58 | $0.0962 | 1,422.0 | +0.82% |
| 2025-12-03 | $49.27 | $48.53 | $0.7443 | 1,947.0 | +0.93% |
| 2025-12-02 | $48.88 | $48.66 | $0.22 | 1,291.0 | +0.46% |
| 2025-12-01 | $48.74 | $48.60 | $0.1403 | 643.0 | -0.84% |
| 2025-11-28 | $49.01 | $48.97 | $0.0405 | 435.0 | +0.83% |
| 2025-11-26 | $48.64 | $48.61 | $0.0322 | 1,441.0 | +0.12% |
| 2025-11-25 | $48.56 | $47.89 | $0.6701 | 2,780.0 | +1.44% |
| 2025-11-24 | $47.86 | $47.61 | $0.2506 | 854.0 | +0.91% |
| 2025-11-21 | $47.49 | $46.62 | $0.8701 | 4,252.0 | +1.71% |
| 2025-11-20 | $48.34 | $46.60 | $1.74 | 2,745.0 | -2.12% |
| 2025-11-19 | $47.64 | $47.55 | $0.0913 | 1,594.0 | +0.13% |
| 2025-11-18 | $47.80 | $47.20 | $0.595 | 4,725.0 | -0.66% |
| 2025-11-17 | $48.55 | $47.90 | $0.6541 | 981.0 | -1.98% |
| 2025-11-14 | $49.23 | $48.51 | $0.7215 | 7,090.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $50.31 | $48.53 | $1.78 | 16,988.0 | +1.03% |
| 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% |
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% |
0.33%
자본화:
|
볼륨(24시간):