Stockscreener 앱 받기
21.53
0.14%
-0.0295
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $21.53 | $21.44 | $0.0902 | 2,362.0 | -0.14% |
| 2024-11-21 | $21.56 | $21.54 | $0.0212 | 848.0 | -0.89% |
| 2024-11-20 | $21.75 | $21.60 | $0.1541 | 4,752.0 | +0.44% |
| 2024-11-19 | $21.66 | $21.66 | $0.00 | 162.0 | +0.34% |
| 2024-11-18 | $21.62 | $21.59 | $0.035 | 960.0 | +1.36% |
| 2024-11-15 | $21.39 | $21.27 | $0.125 | 5,478.0 | +0.34% |
| 2024-11-14 | $21.29 | $21.22 | $0.067 | 1,384.0 | -0.74% |
| 2024-11-13 | $21.44 | $21.29 | $0.1499 | 5,769.0 | +0.20% |
| 2024-11-12 | $21.41 | $21.27 | $0.14 | 42,381.0 | -1.82% |
| 2024-11-11 | $21.74 | $21.65 | $0.0856 | 2,609.0 | -1.00% |
| 2024-11-08 | $22.04 | $21.86 | $0.18 | 1,691.0 | -1.84% |
| 2024-11-07 | $22.37 | $22.30 | $0.067 | 183.0 | +1.37% |
| 2024-11-06 | $22.07 | $21.80 | $0.2705 | 2,614.0 | -0.34% |
| 2024-11-05 | $22.14 | $22.06 | $0.0814 | 15,349.0 | +1.31% |
| 2024-11-04 | $21.88 | $21.85 | $0.0236 | 596.0 | +0.94% |
| 2024-11-01 | $21.87 | $21.65 | $0.2199 | 5,700.0 | -0.48% |
| 2024-10-31 | $21.83 | $21.75 | $0.0755 | 7,585.0 | -0.35% |
| 2024-10-30 | $21.86 | $21.83 | $0.0298 | 564.0 | -1.11% |
| 2024-10-29 | $22.14 | $22.08 | $0.0645 | 1,159.0 | -0.45% |
| 2024-10-28 | $22.18 | $22.12 | $0.055 | 4,473.0 | +0.22% |
| 2024-10-25 | $22.13 | $22.12 | $0.0054 | 182.0 | -0.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.37 | $21.22 | $1.14 | 95,200.0 | -1.02% |
| 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% |
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.24 | $20.36 | $0.875 | 65,598.0 | -2.98% |
| 2022-11 | $21.28 | $19.08 | $2.20 | 60,837.0 | +10.30% |
| 2022-10 | $19.37 | $18.24 | $1.13 | 362,496.0 | +6.98% |
| 2022-09 | $21.21 | $17.95 | $3.26 | 219,140.0 | -10.22% |
| 2022-08 | $21.02 | $19.90 | $1.12 | 69,763.0 | -0.45% |
| 2022-07 | $20.26 | $18.77 | $1.49 | 132,675.0 | +1.79% |
| 2022-06 | $23.06 | $19.73 | $3.33 | 469,661.0 | -12.20% |
| 2022-05 | $22.62 | $20.75 | $1.87 | 157,838.0 | +2.22% |
| 2022-04 | $23.88 | $21.78 | $2.10 | 65,333.0 | -5.36% |
| 2022-03 | $23.73 | $21.51 | $2.22 | 159,290.0 | -0.05% |
| 2022-02 | $25.65 | $23.26 | $2.39 | 137,114.0 | -4.51% |
| 2022-01 | $25.21 | $23.66 | $1.55 | 186,259.0 | +0.31% |
0.73%
자본화:
|
볼륨(24시간):