Stockscreener 앱 받기
25.89
1.60%
0.4756
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 |
|---|---|---|---|---|---|
| 2026-03-09 | $25.56 | $25.20 | $0.3573 | 360.0 | +0.56% |
| 2026-03-06 | $25.41 | $25.34 | $0.0744 | 469.0 | -0.64% |
| 2026-03-05 | $25.58 | $25.33 | $0.2479 | 6,287.0 | -1.50% |
| 2026-03-04 | $25.97 | $25.81 | $0.1592 | 241.0 | +0.56% |
| 2026-03-03 | $25.82 | $25.69 | $0.1327 | 812.0 | -2.45% |
| 2026-03-02 | $26.51 | $26.47 | $0.0393 | 308.0 | -1.84% |
| 2026-02-27 | $26.98 | $26.78 | $0.20 | 1,986.0 | -0.42% |
| 2026-02-26 | $27.16 | $26.96 | $0.202 | 882.0 | -0.08% |
| 2026-02-25 | $27.10 | $26.91 | $0.1931 | 2,136.0 | +0.87% |
| 2026-02-24 | $26.87 | $26.79 | $0.0791 | 800.0 | +0.56% |
| 2026-02-23 | $26.80 | $26.70 | $0.10 | 8,066.0 | -0.27% |
| 2026-02-20 | $26.79 | $26.41 | $0.3821 | 5,318.0 | +1.38% |
| 2026-02-19 | $26.44 | $26.36 | $0.08 | 2,420.0 | -0.38% |
| 2026-02-18 | $26.54 | $26.43 | $0.11 | 2,550.0 | +0.54% |
| 2026-02-17 | $26.39 | $26.21 | $0.175 | 3,313.0 | -0.04% |
| 2026-02-13 | $26.41 | $26.31 | $0.10 | 30,465.0 | +5.76% |
| 2026-02-12 | $26.46 | $24.96 | $1.50 | 14,356.0 | -6.11% |
| 2026-02-11 | $26.58 | $26.40 | $0.1836 | 1,208.0 | +0.51% |
| 2026-02-10 | $26.45 | $26.37 | $0.079 | 1,659.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $26.51 | $25.20 | $1.31 | 8,837.0 | -5.23% |
| 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%
자본화:
|
볼륨(24시간):