Stockscreener 앱 받기
32.22
0.15%
0.0481
시간 외 거래:
32.22
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $32.23 | $32.15 | $0.08 | 7,252.0 | +0.15% |
| 2026-08-14 | $32.26 | $32.13 | $0.13 | 17,272.0 | +0.05% |
| 2026-08-13 | $32.21 | $32.07 | $0.14 | 26,876.0 | +0.30% |
| 2026-08-12 | $32.08 | $31.99 | $0.09 | 18,153.0 | +0.69% |
| 2026-08-11 | $32.23 | $31.83 | $0.40 | 20,956.0 | -0.14% |
| 2026-08-10 | $31.94 | $31.88 | $0.06 | 19,423.0 | -0.18% |
| 2026-08-07 | $31.98 | $31.91 | $0.07 | 5,923.0 | +0.50% |
| 2026-08-06 | $31.89 | $31.78 | $0.11 | 11,785.0 | -0.34% |
| 2026-08-05 | $32.02 | $31.87 | $0.154 | 10,220.0 | -0.13% |
| 2026-08-04 | $31.98 | $31.91 | $0.07 | 8,383.0 | +1.51% |
| 2026-08-03 | $31.49 | $31.03 | $0.46 | 9,635.0 | +0.56% |
| 2026-07-31 | $31.34 | $31.18 | $0.16 | 15,019.0 | +0.03% |
| 2026-07-30 | $31.30 | $31.06 | $0.2426 | 22,709.0 | +1.73% |
| 2026-07-29 | $31.08 | $30.71 | $0.37 | 7,989.0 | -1.02% |
| 2026-07-28 | $31.10 | $30.97 | $0.1319 | 6,243.0 | -0.36% |
| 2026-07-27 | $31.29 | $31.08 | $0.21 | 11,353.0 | -0.11% |
| 2026-07-24 | $31.25 | $31.17 | $0.08 | 1,216.0 | -0.14% |
| 2026-07-23 | $31.32 | $31.21 | $0.11 | 12,541.0 | -0.56% |
| 2026-07-22 | $31.49 | $31.43 | $0.0648 | 2,375.0 | -0.11% |
| 2026-07-21 | $31.50 | $31.45 | $0.05 | 12,339.0 | +0.96% |
| 2026-07-20 | $31.24 | $31.10 | $0.1399 | 5,826.0 | +0.03% |
Sgi Dynamic Tactical Etf 주식 (DYTA) 연도별 가격 이력
이 심층 분석에서는 Sgi Dynamic Tactical Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DYTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sgi Dynamic Tactical Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $32.26 | $31.03 | $1.23 | 163,130.0 | +3.01% |
| 2026-07 | $31.62 | $30.71 | $0.9109 | 209,418.0 | -1.56% |
| 2026-06 | $31.82 | $30.64 | $1.18 | 189,220.0 | +1.10% |
| 2026-05 | $31.45 | $30.04 | $1.41 | 187,787.0 | +4.26% |
| 2026-04 | $30.17 | $28.09 | $2.08 | 186,353.0 | +7.91% |
| 2026-03 | $29.68 | $26.96 | $2.72 | 611,315.0 | -5.52% |
| 2026-02 | $30.52 | $28.69 | $1.83 | 598,034.0 | +0.75% |
| 2026-01 | $29.95 | $28.83 | $1.12 | 200,226.0 | +0.55% |
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.87 | $29.20 | $0.6685 | 159,054.0 | -0.89% |
| 2025-11 | $29.53 | $28.97 | $0.56 | 155,507.0 | +1.01% |
| 2025-10 | $29.36 | $28.96 | $0.40 | 221,799.0 | +0.62% |
| 2025-09 | $29.02 | $28.38 | $0.6399 | 153,985.0 | +1.90% |
| 2025-08 | $28.50 | $28.03 | $0.47 | 131,049.0 | +1.39% |
| 2025-07 | $28.23 | $27.88 | $0.35 | 132,174.0 | +0.17% |
| 2025-06 | $28.04 | $27.62 | $0.42 | 126,377.0 | +1.34% |
| 2025-05 | $27.71 | $27.28 | $0.4299 | 128,408.0 | +1.27% |
| 2025-04 | $27.70 | $26.22 | $1.48 | 126,243.0 | -1.15% |
| 2025-03 | $28.32 | $27.28 | $1.04 | 524,100.0 | -2.61% |
| 2025-02 | $28.65 | $28.01 | $0.64 | 397,989.0 | +0.64% |
| 2025-01 | $28.91 | $27.00 | $1.91 | 210,611.0 | +1.66% |
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.23 | $27.57 | $4.66 | 117,925.0 | -13.10% |
| 2024-11 | $32.36 | $30.14 | $2.22 | 97,793.0 | +5.24% |
| 2024-10 | $31.34 | $30.46 | $0.8848 | 74,336.0 | -1.76% |
| 2024-09 | $31.00 | $29.39 | $1.61 | 102,949.0 | +1.54% |
| 2024-08 | $30.62 | $28.58 | $2.04 | 124,756.0 | +0.49% |
| 2024-07 | $31.00 | $29.68 | $1.32 | 137,161.0 | +1.17% |
| 2024-06 | $30.26 | $29.03 | $1.23 | 110,652.0 | +2.70% |
| 2024-05 | $29.51 | $27.82 | $1.69 | 176,044.0 | +4.92% |
| 2024-04 | $29.17 | $27.54 | $1.63 | 270,966.0 | -4.29% |
| 2024-03 | $29.20 | $28.06 | $1.14 | 1,577,703.0 | +2.90% |
| 2024-02 | $28.39 | $26.95 | $1.44 | 778,836.0 | +3.93% |
| 2024-01 | $27.67 | $26.52 | $1.15 | 450,268.0 | +0.70% |
0.53%
자본화:
|
볼륨(24시간):