Stockscreener 앱 받기
39.02
0.41%
0.1485
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $39.16 | $38.92 | $0.2395 | 13,392.0 | +0.38% |
| 2026-01-08 | $38.92 | $38.68 | $0.2389 | 30,671.0 | -0.25% |
| 2026-01-07 | $39.13 | $38.89 | $0.2399 | 46,824.0 | -0.33% |
| 2026-01-06 | $39.19 | $38.95 | $0.2379 | 19,862.0 | +0.15% |
| 2026-01-05 | $39.05 | $38.69 | $0.36 | 31,812.0 | +0.03% |
| 2026-01-02 | $39.03 | $38.82 | $0.21 | 24,189.0 | +1.22% |
| 2025-12-31 | $38.60 | $38.34 | $0.2599 | 11,572.0 | -0.42% |
| 2025-12-30 | $38.75 | $38.60 | $0.152 | 20,588.0 | +0.48% |
| 2025-12-29 | $38.61 | $38.40 | $0.21 | 14,422.0 | -0.22% |
| 2025-12-26 | $38.63 | $38.42 | $0.209 | 24,622.0 | +0.14% |
| 2025-12-24 | $38.59 | $38.45 | $0.1373 | 12,934.0 | +0.21% |
| 2025-12-23 | $38.52 | $38.29 | $0.2299 | 37,525.0 | +0.55% |
| 2025-12-22 | $38.33 | $38.12 | $0.21 | 55,654.0 | -0.05% |
| 2025-12-19 | $38.41 | $38.07 | $0.3399 | 47,733.0 | +0.63% |
| 2025-12-18 | $38.40 | $38.05 | $0.35 | 31,420.0 | -1.12% |
| 2025-12-17 | $38.74 | $38.47 | $0.2672 | 20,744.0 | -0.72% |
| 2025-12-16 | $38.92 | $38.57 | $0.353 | 25,859.0 | -0.44% |
| 2025-12-15 | $38.97 | $38.66 | $0.31 | 22,335.0 | +0.88% |
| 2025-12-12 | $38.93 | $38.49 | $0.44 | 46,311.0 | -0.44% |
| 2025-12-11 | $39.00 | $38.63 | $0.3699 | 20,960.0 | +0.83% |
| 2025-12-10 | $38.50 | $38.10 | $0.40 | 13,835.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $39.19 | $38.68 | $0.508 | 166,750.0 | +1.19% |
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% |
0.55%
자본화:
|
볼륨(24시간):