Stockscreener 앱 받기
31.00
0.17%
-0.0528
시간 외 거래:
30.81
-0.1872
-0.60%
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 |
|---|---|---|---|---|---|
| 2025-02-28 | $31.16 | $30.80 | $0.36 | 14,931.0 | -0.17% |
| 2025-02-27 | $31.27 | $31.03 | $0.24 | 13,749.0 | -0.96% |
| 2025-02-26 | $31.66 | $31.30 | $0.36 | 11,748.0 | -0.70% |
| 2025-02-25 | $31.59 | $31.35 | $0.239 | 16,934.0 | +1.67% |
| 2025-02-24 | $31.18 | $31.05 | $0.13 | 25,442.0 | +0.26% |
| 2025-02-21 | $31.18 | $30.90 | $0.2783 | 26,704.0 | -0.45% |
| 2025-02-20 | $31.21 | $31.02 | $0.1882 | 18,750.0 | +0.67% |
| 2025-02-19 | $30.97 | $30.83 | $0.14 | 20,306.0 | -1.08% |
| 2025-02-18 | $31.30 | $31.19 | $0.1132 | 10,184.0 | +0.10% |
| 2025-02-14 | $31.39 | $31.21 | $0.1771 | 11,245.0 | +0.58% |
| 2025-02-13 | $31.07 | $30.82 | $0.2505 | 22,738.0 | +0.57% |
| 2025-02-12 | $30.89 | $30.52 | $0.3725 | 18,255.0 | +0.93% |
| 2025-02-11 | $30.57 | $30.35 | $0.224 | 17,479.0 | +0.63% |
| 2025-02-10 | $30.43 | $30.30 | $0.13 | 33,469.0 | +0.63% |
| 2025-02-07 | $30.48 | $30.16 | $0.3231 | 24,549.0 | -0.75% |
| 2025-02-06 | $30.45 | $30.35 | $0.0986 | 37,916.0 | +0.88% |
| 2025-02-05 | $30.22 | $30.07 | $0.1547 | 35,085.0 | +0.37% |
| 2025-02-04 | $30.04 | $29.72 | $0.3215 | 26,768.0 | +1.32% |
| 2025-02-03 | $29.68 | $29.31 | $0.37 | 19,280.0 | -1.17% |
| 2025-01-31 | $30.34 | $29.88 | $0.4552 | 50,070.0 | -0.89% |
| 2025-01-30 | $30.46 | $30.27 | $0.19 | 23,640.0 | +1.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $31.66 | $29.31 | $2.35 | 420,463.0 | +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% |
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% |
1.39%
자본화:
|
볼륨(24시간):