Stockscreener 앱 받기
29.16
0.14%
0.04
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $29.20 | $28.94 | $0.2624 | 39,185.0 | +0.14% |
| 2024-11-21 | $29.14 | $28.98 | $0.16 | 31,713.0 | +0.03% |
| 2024-11-20 | $29.15 | $29.06 | $0.09 | 14,906.0 | -0.58% |
| 2024-11-19 | $29.40 | $29.12 | $0.28 | 27,773.0 | -0.47% |
| 2024-11-18 | $29.50 | $29.15 | $0.35 | 14,466.0 | +0.93% |
| 2024-11-15 | $29.29 | $29.09 | $0.1982 | 154,007.0 | +0.35% |
| 2024-11-14 | $29.32 | $29.05 | $0.2785 | 20,617.0 | +0.40% |
| 2024-11-13 | $29.03 | $28.74 | $0.2893 | 20,020.0 | -0.39% |
| 2024-11-12 | $29.31 | $28.87 | $0.44 | 37,298.0 | -2.30% |
| 2024-11-11 | $29.82 | $29.66 | $0.1611 | 20,783.0 | -0.47% |
| 2024-11-08 | $29.98 | $29.75 | $0.23 | 22,555.0 | -2.09% |
| 2024-11-07 | $30.59 | $30.36 | $0.225 | 19,317.0 | +1.75% |
| 2024-11-06 | $30.05 | $29.59 | $0.4641 | 258,521.0 | -2.60% |
| 2024-11-05 | $30.80 | $30.55 | $0.2455 | 43,274.0 | +0.63% |
| 2024-11-04 | $30.78 | $30.55 | $0.2299 | 12,619.0 | +0.38% |
| 2024-11-01 | $30.63 | $30.44 | $0.1899 | 14,120.0 | +0.52% |
| 2024-10-31 | $30.39 | $30.13 | $0.26 | 7,415.0 | -0.60% |
| 2024-10-30 | $30.58 | $30.41 | $0.1662 | 16,083.0 | -0.52% |
| 2024-10-29 | $30.74 | $30.57 | $0.171 | 17,813.0 | -0.52% |
| 2024-10-28 | $30.88 | $30.64 | $0.2352 | 18,457.0 | +0.68% |
| 2024-10-25 | $30.79 | $30.54 | $0.2478 | 132,108.0 | -0.22% |
| 2024-10-24 | $30.77 | $30.58 | $0.1863 | 17,170.0 | +0.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.80 | $28.74 | $2.06 | 790,359.0 | -3.80% |
| 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% |
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.07 | $28.78 | $1.29 | 683,277.0 | +3.87% |
| 2023-11 | $28.96 | $26.49 | $2.47 | 589,525.0 | +8.41% |
| 2023-10 | $27.46 | $26.06 | $1.40 | 659,279.0 | -2.63% |
| 2023-09 | $28.74 | $26.99 | $1.75 | 1,138,870.0 | -2.89% |
| 2023-08 | $28.83 | $27.33 | $1.50 | 650,452.0 | -3.59% |
| 2023-07 | $29.37 | $27.28 | $2.09 | 452,921.0 | +3.85% |
| 2023-06 | $28.90 | $27.12 | $1.78 | 490,690.0 | +4.00% |
| 2023-05 | $28.85 | $26.72 | $2.13 | 406,336.0 | -5.97% |
| 2023-04 | $28.67 | $27.61 | $1.06 | 312,447.0 | +3.54% |
| 2023-03 | $28.00 | $26.04 | $1.96 | 960,383.0 | +1.44% |
| 2023-02 | $27.94 | $26.97 | $0.9701 | 1,002,236.0 | -0.85% |
| 2023-01 | $27.60 | $25.66 | $1.94 | 1,617,186.0 | +8.05% |
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.36 | $24.90 | $1.46 | 463,251.0 | -2.04% |
| 2022-11 | $26.08 | $22.42 | $3.66 | 396,130.0 | +13.39% |
| 2022-10 | $23.14 | $21.21 | $1.93 | 855,310.0 | +7.56% |
| 2022-09 | $24.68 | $21.18 | $3.50 | 852,667.0 | -11.69% |
| 2022-08 | $25.73 | $24.11 | $1.62 | 1,083,982.0 | -4.53% |
| 2022-07 | $25.31 | $23.55 | $1.76 | 648,316.0 | +0.46% |
| 2022-06 | $28.62 | $24.80 | $3.82 | 1,193,659.0 | -10.89% |
| 2022-05 | $28.47 | $25.98 | $2.49 | 479,515.0 | +4.05% |
| 2022-04 | $28.70 | $26.83 | $1.87 | 336,466.0 | -3.60% |
| 2022-03 | $28.75 | $26.15 | $2.60 | 969,768.0 | -0.05% |
| 2022-02 | $29.79 | $27.24 | $2.55 | 496,764.0 | -2.22% |
| 2022-01 | $29.53 | $27.78 | $1.75 | 707,642.0 | +3.33% |
0.73%
자본화:
|
볼륨(24시간):