Stockscreener 앱 받기
24.24
0.03%
-0.007
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $24.24 | $24.12 | $0.1156 | 3,016.0 | -0.03% |
| 2026-10-13 | $24.24 | $24.20 | $0.0476 | 853.0 | +0.91% |
| 2026-10-12 | $24.05 | $23.96 | $0.0935 | 3,181.0 | +0.40% |
| 2026-10-09 | $24.08 | $23.90 | $0.18 | 43,048.0 | +1.10% |
| 2026-10-08 | $23.68 | $23.66 | $0.02 | 42,611.0 | -0.64% |
| 2026-10-07 | $23.86 | $23.77 | $0.09 | 1,110.0 | -0.33% |
| 2026-10-06 | $24.07 | $23.90 | $0.17 | 62,764.0 | -0.41% |
| 2026-10-05 | $24.12 | $23.93 | $0.195 | 318,369.0 | +1.27% |
| 2026-10-02 | $23.73 | $23.61 | $0.124 | 973.0 | +0.36% |
| 2026-10-01 | $23.63 | $23.53 | $0.10 | 3,742.0 | -0.13% |
| 2026-09-30 | $23.71 | $23.65 | $0.0622 | 7,133.0 | -0.04% |
| 2026-09-29 | $23.67 | $23.66 | $0.0118 | 560.0 | -0.34% |
| 2026-09-28 | $23.81 | $23.73 | $0.079 | 1,178.0 | -0.98% |
| 2026-09-25 | $23.98 | $23.91 | $0.0687 | 6,295.0 | +0.09% |
| 2026-09-24 | $24.04 | $23.95 | $0.0872 | 809.0 | -0.81% |
| 2026-09-23 | $24.23 | $24.15 | $0.0811 | 1,374.0 | -1.50% |
| 2026-09-22 | $24.52 | $24.34 | $0.1775 | 1,001.0 | +0.26% |
| 2026-09-21 | $24.46 | $24.38 | $0.08 | 2,825.0 | +0.80% |
| 2026-09-18 | $24.26 | $24.25 | $0.005 | 1,491.0 | -1.16% |
| 2026-09-17 | $24.55 | $24.37 | $0.175 | 2,443.0 | -0.44% |
| 2026-09-16 | $24.86 | $24.65 | $0.2067 | 1,624.0 | -1.16% |
| 2026-09-15 | $25.01 | $24.88 | $0.13 | 5,037.0 | -0.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $24.24 | $23.53 | $0.7126 | 479,667.0 | +2.49% |
| 2026-09 | $25.53 | $23.65 | $1.88 | 79,802.0 | -6.69% |
| 2026-08 | $25.57 | $24.54 | $1.03 | 33,481.0 | +3.52% |
| 2026-07 | $24.66 | $22.95 | $1.71 | 55,147.0 | +3.10% |
| 2026-06 | $24.98 | $23.62 | $1.36 | 56,888.0 | -4.00% |
| 2026-05 | $25.36 | $24.34 | $1.02 | 47,054.0 | -1.34% |
| 2026-04 | $26.34 | $24.83 | $1.51 | 84,774.0 | -0.75% |
| 2026-03 | $26.51 | $24.20 | $2.32 | 90,156.0 | -6.34% |
| 2026-02 | $27.16 | $24.96 | $2.20 | 120,991.0 | +4.54% |
| 2026-01 | $26.77 | $24.23 | $2.54 | 52,768.0 | +6.94% |
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.65 | $23.70 | $0.95 | 72,234.0 | +0.87% |
| 2025-11 | $24.07 | $23.14 | $0.9295 | 98,176.0 | +2.06% |
| 2025-10 | $23.58 | $22.62 | $0.9617 | 99,414.0 | +1.66% |
| 2025-09 | $23.88 | $22.39 | $1.49 | 38,777.0 | +2.20% |
| 2025-08 | $23.02 | $22.01 | $1.01 | 71,225.0 | +2.55% |
| 2025-07 | $22.77 | $22.00 | $0.7707 | 76,462.0 | -0.40% |
| 2025-06 | $22.43 | $21.24 | $1.19 | 44,682.0 | +1.19% |
| 2025-05 | $22.41 | $21.62 | $0.785 | 64,633.0 | +1.12% |
| 2025-04 | $21.60 | $18.90 | $2.70 | 119,186.0 | +2.85% |
| 2025-03 | $21.40 | $20.78 | $0.6215 | 192,503.0 | +0.77% |
| 2025-02 | $21.78 | $20.73 | $1.05 | 61,369.0 | -2.08% |
| 2025-01 | $21.50 | $20.44 | $1.06 | 71,157.0 | +3.09% |
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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):