Stockscreener 앱 받기
25.06
0.03%
-0.0075
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $25.11 | $24.99 | $0.12 | 9,827.0 | -0.03% |
| 2026-04-30 | $25.08 | $24.94 | $0.136 | 2,419.0 | +0.71% |
| 2026-04-29 | $24.98 | $24.83 | $0.15 | 2,015.0 | -0.47% |
| 2026-04-28 | $25.17 | $24.98 | $0.19 | 833.0 | -0.87% |
| 2026-04-27 | $25.44 | $25.23 | $0.2082 | 749.0 | -1.09% |
| 2026-04-24 | $25.51 | $25.37 | $0.1376 | 1,100.0 | +0.62% |
| 2026-04-23 | $25.62 | $25.32 | $0.30 | 2,185.0 | -1.40% |
| 2026-04-22 | $25.79 | $25.71 | $0.0793 | 1,020.0 | -0.05% |
| 2026-04-21 | $25.99 | $25.69 | $0.30 | 19,391.0 | -1.25% |
| 2026-04-20 | $26.07 | $26.03 | $0.0399 | 903.0 | -1.01% |
| 2026-04-17 | $26.33 | $26.31 | $0.0156 | 2,514.0 | +1.48% |
| 2026-04-16 | $26.22 | $25.86 | $0.3599 | 17,775.0 | -0.68% |
| 2026-04-15 | $26.23 | $26.06 | $0.1713 | 11,215.0 | -0.55% |
| 2026-04-14 | $26.34 | $26.25 | $0.0877 | 2,154.0 | +0.11% |
| 2026-04-13 | $26.22 | $25.99 | $0.2344 | 3,329.0 | +1.42% |
| 2026-04-10 | $25.88 | $25.78 | $0.10 | 623.0 | +0.36% |
| 2026-04-09 | $25.78 | $25.44 | $0.34 | 4,296.0 | -0.28% |
| 2026-04-08 | $25.86 | $25.84 | $0.0257 | 364.0 | +2.60% |
| 2026-04-07 | $25.18 | $25.02 | $0.1625 | 2,830.0 | -0.50% |
| 2026-04-06 | $25.31 | $25.22 | $0.09 | 1,523.0 | +0.43% |
| 2026-04-02 | $25.20 | $24.95 | $0.25 | 6,929.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $25.11 | $24.99 | $0.12 | 9,827.0 | +0.00% |
| 2026-04 | $26.34 | $24.83 | $1.51 | 94,601.0 | -0.78% |
| 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% |
0.40%
0.83%
자본화:
|
볼륨(24시간):