Stockscreener 앱 받기
38.08
0.20%
0.0753
시간 외 거래:
38.05
-0.0253
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $38.31 | $38.05 | $0.26 | 33,474.0 | +0.20% |
| 2025-12-04 | $38.24 | $38.00 | $0.24 | 21,487.0 | -0.18% |
| 2025-12-03 | $38.10 | $37.90 | $0.1957 | 12,348.0 | +0.79% |
| 2025-12-02 | $37.89 | $37.68 | $0.2064 | 18,327.0 | +0.07% |
| 2025-12-01 | $37.91 | $37.66 | $0.245 | 34,841.0 | -0.02% |
| 2025-11-28 | $37.75 | $37.44 | $0.3092 | 9,442.0 | +0.37% |
| 2025-11-26 | $37.69 | $37.40 | $0.2901 | 45,364.0 | +0.59% |
| 2025-11-25 | $37.46 | $37.13 | $0.33 | 35,272.0 | +1.47% |
| 2025-11-24 | $37.01 | $36.77 | $0.2377 | 13,455.0 | -0.22% |
| 2025-11-21 | $36.99 | $36.58 | $0.4129 | 44,525.0 | +1.26% |
| 2025-11-20 | $37.04 | $36.41 | $0.6342 | 14,999.0 | -0.81% |
| 2025-11-19 | $37.04 | $36.68 | $0.3628 | 25,322.0 | -0.86% |
| 2025-11-18 | $37.24 | $35.91 | $1.33 | 13,964.0 | -0.99% |
| 2025-11-17 | $37.76 | $37.25 | $0.5158 | 36,024.0 | -1.00% |
| 2025-11-14 | $37.99 | $37.64 | $0.35 | 14,371.0 | -0.29% |
| 2025-11-13 | $38.26 | $37.91 | $0.3502 | 19,619.0 | -0.11% |
| 2025-11-12 | $38.18 | $37.97 | $0.2117 | 36,519.0 | +0.21% |
| 2025-11-11 | $38.00 | $37.71 | $0.29 | 14,620.0 | +0.99% |
| 2025-11-10 | $37.54 | $37.19 | $0.355 | 26,011.0 | +1.13% |
| 2025-11-07 | $37.23 | $36.80 | $0.43 | 13,968.0 | +0.65% |
| 2025-11-06 | $36.97 | $36.67 | $0.2991 | 26,452.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $38.31 | $37.66 | $0.645 | 153,951.0 | +0.86% |
| 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% |
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% |
0.11%
0.45%
자본화:
|
볼륨(24시간):