20.84
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 |
---|---|---|---|---|---|
2024-07-01 | $20.87 | $20.87 | $0.00 | 500.0 | +0.26% |
2024-06-28 | $20.82 | $20.82 | $0.00 | 27.00 | +0.74% |
2024-06-27 | $20.71 | $20.65 | $0.0606 | 13,501.0 | +0.05% |
2024-06-26 | $20.65 | $20.60 | $0.0525 | 1,120.0 | -0.25% |
2024-06-25 | $20.85 | $20.69 | $0.16 | 1,733.0 | -0.78% |
2024-06-24 | $20.97 | $20.84 | $0.13 | 5,726.0 | +0.60% |
2024-06-21 | $20.75 | $20.75 | $0.00 | 333.0 | -0.29% |
2024-06-20 | $20.82 | $20.72 | $0.10 | 1,778.0 | -2.58% |
2024-06-18 | $21.36 | $21.23 | $0.125 | 803.0 | +1.52% |
2024-06-17 | $21.04 | $20.91 | $0.125 | 3,529.0 | -0.06% |
2024-06-14 | $21.05 | $20.95 | $0.0971 | 811.0 | -0.02% |
2024-06-13 | $21.07 | $20.97 | $0.10 | 1,623.0 | +0.13% |
2024-06-12 | $21.11 | $21.02 | $0.0818 | 1,198.0 | +0.09% |
2024-06-11 | $21.05 | $20.95 | $0.10 | 1,293.0 | -1.06% |
2024-06-10 | $21.23 | $21.13 | $0.1005 | 1,672.0 | -0.21% |
2024-06-07 | $21.44 | $21.27 | $0.1638 | 321.0 | -0.75% |
2024-06-06 | $21.51 | $21.44 | $0.0745 | 2,869.0 | +0.67% |
2024-06-05 | $21.29 | $21.24 | $0.0534 | 568.0 | +0.56% |
2024-06-04 | $21.26 | $21.13 | $0.13 | 9,532.0 | -0.52% |
2024-06-03 | $21.49 | $21.29 | $0.2038 | 2,056.0 | -0.97% |
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 |
---|---|---|---|---|---|
2024-06 | $21.51 | $20.60 | $0.908 | 50,993.0 | -2.90% |
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% |
자본화:
|
볼륨(24시간):