Stockscreener 앱 받기
40.46
0.02%
0.0076
시간 외 거래:
40.46
Alps Reit Dividend Dogs Etf 주식 (RDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $40.59 | $40.43 | $0.16 | 2,501.0 | +0.02% |
| 2026-05-21 | $40.47 | $40.08 | $0.395 | 1,134.0 | +0.63% |
| 2026-05-20 | $40.20 | $40.20 | $0.00 | 263.0 | +1.78% |
| 2026-05-19 | $39.67 | $39.50 | $0.1709 | 636.0 | -0.50% |
| 2026-05-18 | $39.73 | $39.49 | $0.24 | 462.0 | +1.78% |
| 2026-05-15 | $39.02 | $38.81 | $0.21 | 1,224.0 | -1.13% |
| 2026-05-14 | $39.88 | $39.45 | $0.4268 | 588.0 | -0.19% |
| 2026-05-13 | $39.52 | $39.34 | $0.1837 | 291.0 | -0.64% |
| 2026-05-12 | $39.84 | $39.78 | $0.0551 | 472.0 | -0.04% |
| 2026-05-11 | $39.80 | $39.75 | $0.0473 | 258.0 | -0.74% |
| 2026-05-08 | $40.13 | $39.85 | $0.28 | 1,704.0 | +0.28% |
| 2026-05-07 | $40.05 | $39.99 | $0.0597 | 705.0 | +0.62% |
| 2026-05-06 | $39.74 | $39.45 | $0.29 | 387.0 | +1.00% |
| 2026-05-05 | $39.56 | $38.96 | $0.60 | 2,104.0 | +1.71% |
| 2026-05-04 | $39.22 | $38.69 | $0.5336 | 1,926.0 | -1.31% |
| 2026-05-01 | $39.20 | $39.18 | $0.0214 | 644.0 | +0.41% |
| 2026-04-30 | $39.12 | $38.91 | $0.21 | 1,839.0 | +0.80% |
| 2026-04-29 | $38.74 | $38.64 | $0.0999 | 6,493.0 | -0.91% |
| 2026-04-28 | $39.09 | $38.81 | $0.2774 | 1,313.0 | +0.71% |
| 2026-04-27 | $38.97 | $38.81 | $0.16 | 2,488.0 | -0.15% |
Alps Reit Dividend Dogs Etf 주식 (RDOG) 연도별 가격 이력
이 심층 분석에서는 Alps Reit Dividend Dogs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Reit Dividend Dogs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Reit Dividend Dogs Etf 주식 (RDOG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $40.59 | $38.69 | $1.90 | 17,800.0 | +3.63% |
| 2026-04 | $39.52 | $35.54 | $3.98 | 45,675.0 | +9.73% |
| 2026-03 | $39.10 | $34.76 | $4.34 | 16,666.0 | -8.52% |
| 2026-02 | $39.27 | $36.85 | $2.42 | 30,370.0 | +4.96% |
| 2026-01 | $37.92 | $35.67 | $2.25 | 40,046.0 | +3.24% |
Alps Reit Dividend Dogs Etf 주식 (RDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.92 | $35.30 | $1.62 | 29,882.0 | -1.74% |
| 2025-11 | $36.83 | $35.31 | $1.52 | 130,211.0 | +3.60% |
| 2025-10 | $36.75 | $34.95 | $1.80 | 21,766.0 | -2.97% |
| 2025-09 | $38.18 | $36.21 | $1.97 | 32,018.0 | -3.33% |
| 2025-08 | $37.82 | $35.14 | $2.68 | 26,119.0 | +6.93% |
| 2025-07 | $37.08 | $35.24 | $1.84 | 29,047.0 | -1.32% |
| 2025-06 | $36.98 | $35.21 | $1.77 | 36,755.0 | +0.26% |
| 2025-05 | $36.09 | $34.51 | $1.58 | 43,166.0 | +1.36% |
| 2025-04 | $37.40 | $31.71 | $5.69 | 38,158.0 | -5.86% |
| 2025-03 | $39.61 | $36.98 | $2.63 | 20,377.0 | -4.90% |
| 2025-02 | $39.32 | $37.74 | $1.58 | 34,890.0 | +3.36% |
| 2025-01 | $38.61 | $36.21 | $2.40 | 20,804.0 | +0.04% |
Alps Reit Dividend Dogs Etf 주식 (RDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.75 | $37.21 | $4.54 | 45,690.0 | -10.37% |
| 2024-11 | $42.27 | $39.35 | $2.92 | 10,253.0 | +4.83% |
| 2024-10 | $42.10 | $40.01 | $2.09 | 17,782.0 | -4.64% |
| 2024-09 | $42.85 | $40.43 | $2.42 | 71,337.0 | +2.07% |
| 2024-08 | $41.13 | $38.03 | $3.10 | 21,957.0 | +1.99% |
| 2024-07 | $40.61 | $35.78 | $4.83 | 17,961.0 | +10.32% |
| 2024-06 | $36.92 | $35.59 | $1.33 | 9,364.0 | -0.09% |
| 2024-05 | $37.44 | $35.22 | $2.22 | 9,502.0 | +2.73% |
| 2024-04 | $37.01 | $34.46 | $2.55 | 10,182.0 | -3.31% |
| 2024-03 | $36.81 | $35.43 | $1.37 | 26,081.0 | +2.71% |
| 2024-02 | $36.36 | $34.79 | $1.57 | 17,969.0 | -0.31% |
| 2024-01 | $38.97 | $35.95 | $3.02 | 14,100.0 | -6.98% |
0.90%
0.20%
자본화:
|
볼륨(24시간):