Stockscreener 앱 받기
20.48
1.11%
-0.2292
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $20.57 | $20.47 | $0.10 | 1,931.0 | -1.16% |
| 2025-01-08 | $20.72 | $20.68 | $0.04 | 7,175.0 | -0.15% |
| 2025-01-07 | $20.87 | $20.72 | $0.15 | 8,376.0 | -0.25% |
| 2025-01-06 | $20.89 | $20.79 | $0.10 | 2,627.0 | +0.44% |
| 2025-01-03 | $20.75 | $20.70 | $0.05 | 8,407.0 | -0.31% |
| 2025-01-02 | $20.79 | $20.70 | $0.0882 | 1,646.0 | +0.58% |
| 2024-12-31 | $20.72 | $20.65 | $0.0768 | 3,093.0 | -0.36% |
| 2024-12-30 | $20.72 | $20.71 | $0.010 | 1,604.0 | -0.63% |
| 2024-12-27 | $20.86 | $20.84 | $0.025 | 1,144.0 | -0.43% |
| 2024-12-26 | $20.96 | $20.90 | $0.06 | 4,278.0 | +0.45% |
| 2024-12-24 | $20.88 | $20.78 | $0.10 | 2,811.0 | +0.68% |
| 2024-12-23 | $20.73 | $20.63 | $0.0999 | 13,701.0 | +0.03% |
| 2024-12-20 | $20.77 | $20.62 | $0.15 | 5,662.0 | +0.38% |
| 2024-12-19 | $20.71 | $20.59 | $0.12 | 9,653.0 | -2.47% |
| 2024-12-18 | $21.65 | $21.12 | $0.53 | 6,406.0 | -2.59% |
| 2024-12-17 | $21.70 | $21.63 | $0.0734 | 2,790.0 | -0.83% |
| 2024-12-16 | $21.94 | $21.89 | $0.0571 | 1,216.0 | -0.48% |
| 2024-12-13 | $22.00 | $21.91 | $0.0932 | 2,792.0 | -0.38% |
| 2024-12-12 | $22.16 | $22.06 | $0.10 | 3,693.0 | -0.55% |
| 2024-12-11 | $22.20 | $21.96 | $0.2365 | 35,481.0 | -0.16% |
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 연도별 가격 이력
이 심층 분석에서는 Alps Emerging Sector Dividend Dogs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Emerging Sector Dividend Dogs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $20.89 | $20.47 | $0.42 | 30,162.0 | -0.85% |
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.35 | $20.59 | $1.76 | 103,178.0 | -2.94% |
| 2024-11 | $22.37 | $21.22 | $1.14 | 100,774.0 | -1.87% |
| 2024-10 | $22.96 | $21.75 | $1.21 | 36,113.0 | -5.08% |
| 2024-09 | $23.19 | $21.45 | $1.75 | 53,618.0 | +3.88% |
| 2024-08 | $22.16 | $20.27 | $1.89 | 87,040.0 | +3.33% |
| 2024-07 | $21.68 | $20.75 | $0.935 | 54,715.0 | +2.58% |
| 2024-06 | $21.51 | $20.60 | $0.908 | 50,493.0 | -3.15% |
| 2024-05 | $22.33 | $20.97 | $1.36 | 82,254.0 | +2.73% |
| 2024-04 | $21.77 | $20.48 | $1.29 | 48,562.0 | -0.98% |
| 2024-03 | $21.46 | $21.02 | $0.4399 | 33,916.0 | -0.10% |
| 2024-02 | $21.57 | $20.87 | $0.7036 | 38,013.0 | -0.22% |
| 2024-01 | $21.74 | $20.87 | $0.8699 | 309,857.0 | -2.06% |
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.78 | $20.58 | $1.20 | 68,860.0 | +3.78% |
| 2023-11 | $21.06 | $19.65 | $1.40 | 48,087.0 | +6.10% |
| 2023-10 | $20.23 | $19.48 | $0.7457 | 78,845.0 | -2.66% |
| 2023-09 | $21.67 | $20.12 | $1.55 | 40,153.0 | -5.91% |
| 2023-08 | $22.46 | $21.24 | $1.22 | 126,529.0 | -5.24% |
| 2023-07 | $22.65 | $20.85 | $1.80 | 75,956.0 | +6.85% |
| 2023-06 | $22.35 | $20.92 | $1.43 | 313,495.0 | +1.45% |
| 2023-05 | $22.29 | $20.77 | $1.52 | 59,737.0 | -4.63% |
| 2023-04 | $22.27 | $21.54 | $0.7326 | 30,380.0 | +0.81% |
| 2023-03 | $21.95 | $20.65 | $1.30 | 167,550.0 | +2.54% |
| 2023-02 | $22.22 | $21.12 | $1.10 | 44,530.0 | -3.24% |
| 2023-01 | $22.37 | $20.47 | $1.90 | 292,640.0 | +6.08% |
1.28%
자본화:
|
볼륨(24시간):