Stockscreener 앱 받기
43.54
1.48%
0.6329
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $43.61 | $43.35 | $0.26 | 15,938.0 | +1.48% |
| 2026-05-05 | $43.07 | $42.67 | $0.40 | 23,221.0 | +1.19% |
| 2026-05-04 | $42.73 | $42.28 | $0.45 | 27,622.0 | -0.91% |
| 2026-05-01 | $43.29 | $42.79 | $0.50 | 29,830.0 | -0.53% |
| 2026-04-30 | $43.13 | $42.40 | $0.7334 | 22,607.0 | +2.03% |
| 2026-04-29 | $42.29 | $42.09 | $0.205 | 16,015.0 | -0.83% |
| 2026-04-28 | $42.56 | $42.24 | $0.32 | 18,427.0 | -0.05% |
| 2026-04-27 | $42.73 | $42.43 | $0.295 | 27,108.0 | -0.31% |
| 2026-04-24 | $42.87 | $42.62 | $0.245 | 17,361.0 | +0.66% |
| 2026-04-23 | $43.02 | $42.11 | $0.9099 | 38,852.0 | -1.17% |
| 2026-04-22 | $43.05 | $42.81 | $0.2397 | 71,467.0 | +0.35% |
| 2026-04-21 | $43.46 | $42.74 | $0.72 | 26,993.0 | -1.75% |
| 2026-04-20 | $43.58 | $43.35 | $0.23 | 18,730.0 | +0.32% |
| 2026-04-17 | $43.77 | $43.36 | $0.41 | 29,737.0 | -0.30% |
| 2026-04-16 | $43.56 | $43.24 | $0.315 | 23,588.0 | +0.02% |
| 2026-04-15 | $43.50 | $43.23 | $0.2703 | 24,552.0 | +0.16% |
| 2026-04-14 | $43.54 | $43.33 | $0.21 | 25,939.0 | -0.21% |
| 2026-04-13 | $43.60 | $42.78 | $0.822 | 37,167.0 | +0.76% |
| 2026-04-10 | $43.39 | $43.00 | $0.39 | 21,366.0 | +0.00% |
| 2026-04-09 | $43.32 | $42.79 | $0.5299 | 26,552.0 | +0.02% |
| 2026-04-08 | $43.36 | $42.88 | $0.4835 | 24,783.0 | +1.22% |
| 2026-04-07 | $42.64 | $41.90 | $0.7434 | 214,446.0 | +0.73% |
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 연도별 가격 이력
이 심층 분석에서는 Alps International Sector Dividend Dogs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps International Sector Dividend Dogs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $43.61 | $42.28 | $1.33 | 112,549.0 | +1.20% |
| 2026-04 | $43.77 | $41.52 | $2.26 | 800,111.0 | +3.28% |
| 2026-03 | $42.55 | $39.71 | $2.84 | 746,546.0 | -2.66% |
| 2026-02 | $42.94 | $40.47 | $2.47 | 939,588.0 | +6.31% |
| 2026-01 | $40.95 | $38.40 | $2.55 | 705,982.0 | +4.38% |
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.00 | $37.66 | $1.34 | 561,165.0 | +2.58% |
| 2025-11 | $38.26 | $35.91 | $2.35 | 459,044.0 | +2.56% |
| 2025-10 | $37.56 | $35.13 | $2.43 | 635,845.0 | +3.39% |
| 2025-09 | $36.51 | $35.18 | $1.33 | 553,889.0 | -0.38% |
| 2025-08 | $36.71 | $33.76 | $2.95 | 456,618.0 | +5.41% |
| 2025-07 | $35.58 | $33.71 | $1.87 | 489,706.0 | -0.06% |
| 2025-06 | $34.61 | $32.71 | $1.90 | 504,262.0 | +0.71% |
| 2025-05 | $33.97 | $32.40 | $1.57 | 1,083,299.0 | +3.46% |
| 2025-04 | $32.85 | $27.97 | $4.88 | 915,722.0 | +2.84% |
| 2025-03 | $33.18 | $31.27 | $1.91 | 694,477.0 | +2.12% |
| 2025-02 | $31.66 | $29.31 | $2.35 | 405,532.0 | +3.32% |
| 2025-01 | $30.46 | $28.52 | $1.94 | 1,094,969.0 | +3.88% |
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.26 | $28.12 | $2.14 | 633,500.0 | -1.94% |
| 2024-11 | $30.80 | $28.74 | $2.06 | 825,976.0 | -2.84% |
| 2024-10 | $31.80 | $30.13 | $1.68 | 576,974.0 | -4.84% |
| 2024-09 | $32.18 | $30.55 | $1.63 | 314,533.0 | +0.52% |
| 2024-08 | $31.88 | $28.86 | $3.02 | 517,846.0 | +3.41% |
| 2024-07 | $30.98 | $29.77 | $1.21 | 529,072.0 | +3.25% |
| 2024-06 | $31.59 | $29.44 | $2.15 | 470,447.0 | -5.75% |
| 2024-05 | $31.79 | $29.37 | $2.42 | 472,331.0 | +7.00% |
| 2024-04 | $30.29 | $28.70 | $1.59 | 942,760.0 | -0.98% |
| 2024-03 | $29.97 | $29.13 | $0.84 | 729,156.0 | +1.50% |
| 2024-02 | $29.50 | $28.27 | $1.23 | 721,940.0 | +0.42% |
| 2024-01 | $30.14 | $28.71 | $1.43 | 1,246,137.0 | -2.39% |
0.69%
자본화:
|
볼륨(24시간):