Stockscreener 앱 받기
73.80
0.50%
0.3692
Alps Dynamic Us Dividend Advantage Etf 주식 (RFDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $73.88 | $73.73 | $0.15 | 1,258.0 | +0.50% |
| 2026-08-20 | $73.94 | $73.43 | $0.5073 | 1,592.0 | -1.03% |
| 2026-08-19 | $74.21 | $74.19 | $0.02 | 851.0 | +0.36% |
| 2026-08-18 | $74.05 | $73.83 | $0.22 | 19,007.0 | +0.12% |
| 2026-08-17 | $74.02 | $73.82 | $0.20 | 3,577.0 | -0.29% |
| 2026-08-14 | $74.08 | $74.03 | $0.05 | 2,836.0 | +0.16% |
| 2026-08-13 | $73.94 | $73.75 | $0.1877 | 6,357.0 | +0.63% |
| 2026-08-12 | $73.53 | $73.27 | $0.26 | 3,461.0 | +0.46% |
| 2026-08-11 | $73.30 | $73.14 | $0.16 | 4,707.0 | +0.04% |
| 2026-08-10 | $73.13 | $73.05 | $0.08 | 6,239.0 | +0.19% |
| 2026-08-07 | $72.99 | $72.83 | $0.16 | 4,572.0 | +0.45% |
| 2026-08-06 | $72.97 | $72.62 | $0.345 | 77,102.0 | -0.29% |
| 2026-08-05 | $73.03 | $72.82 | $0.215 | 7,244.0 | -0.33% |
| 2026-08-04 | $73.15 | $72.35 | $0.80 | 1,941.0 | +0.83% |
| 2026-08-03 | $72.48 | $72.12 | $0.3645 | 1,775.0 | +1.08% |
| 2026-07-31 | $71.71 | $71.70 | $0.010 | 522.0 | -0.15% |
| 2026-07-30 | $71.82 | $71.50 | $0.3181 | 293.0 | +0.44% |
| 2026-07-29 | $72.19 | $71.51 | $0.6841 | 742.0 | -1.41% |
| 2026-07-28 | $72.53 | $72.45 | $0.0806 | 3,251.0 | +0.71% |
| 2026-07-27 | $72.02 | $71.95 | $0.0668 | 1,286.0 | +0.16% |
Alps Dynamic Us Dividend Advantage Etf 주식 (RFDA) 연도별 가격 이력
이 심층 분석에서는 Alps Dynamic Us Dividend Advantage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RFDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Dynamic Us Dividend Advantage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Dynamic Us Dividend Advantage Etf 주식 (RFDA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $74.21 | $72.12 | $2.09 | 143,777.0 | +2.92% |
| 2026-07 | $72.53 | $70.43 | $2.10 | 35,044.0 | +1.84% |
| 2026-06 | $71.17 | $69.55 | $1.62 | 40,820.0 | +0.68% |
| 2026-05 | $70.02 | $67.63 | $2.39 | 30,658.0 | +2.14% |
| 2026-04 | $68.47 | $62.37 | $6.10 | 54,044.0 | +9.25% |
| 2026-03 | $64.61 | $61.48 | $3.13 | 70,417.0 | -1.92% |
| 2026-02 | $65.44 | $63.24 | $2.20 | 96,328.0 | -1.13% |
| 2026-01 | $64.96 | $63.08 | $1.88 | 44,795.0 | +1.37% |
Alps Dynamic Us Dividend Advantage Etf 주식 (RFDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $64.44 | $63.00 | $1.44 | 32,406.0 | +1.54% |
| 2025-11 | $64.11 | $61.13 | $2.98 | 76,032.0 | -0.57% |
| 2025-10 | $64.36 | $61.79 | $2.57 | 60,783.0 | +0.95% |
| 2025-09 | $63.01 | $60.56 | $2.45 | 40,152.0 | +2.69% |
| 2025-08 | $61.61 | $58.07 | $3.54 | 27,198.0 | +3.80% |
| 2025-07 | $59.78 | $57.98 | $1.80 | 25,903.0 | +1.81% |
| 2025-06 | $58.01 | $54.88 | $3.13 | 11,646.0 | +5.83% |
| 2025-05 | $55.42 | $52.24 | $3.18 | 26,925.0 | +6.11% |
| 2025-04 | $53.80 | $46.25 | $7.54 | 141,917.0 | -2.76% |
| 2025-03 | $55.53 | $52.12 | $3.41 | 193,885.0 | -4.52% |
| 2025-02 | $57.35 | $54.89 | $2.46 | 33,239.0 | -1.01% |
| 2025-01 | $57.35 | $54.52 | $2.83 | 37,834.0 | +0.51% |
Alps Dynamic Us Dividend Advantage Etf 주식 (RFDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.67 | $55.61 | $3.06 | 123,293.0 | -3.69% |
| 2024-11 | $58.34 | $54.66 | $3.67 | 39,197.0 | +6.54% |
| 2024-10 | $56.21 | $54.15 | $2.06 | 27,768.0 | -1.04% |
| 2024-09 | $55.21 | $51.68 | $3.53 | 33,067.0 | +1.20% |
| 2024-08 | $54.70 | $50.04 | $4.66 | 109,436.0 | +0.34% |
| 2024-07 | $55.07 | $52.89 | $2.18 | 91,569.0 | +2.77% |
| 2024-06 | $53.18 | $51.43 | $1.75 | 41,475.0 | +2.69% |
| 2024-05 | $51.95 | $48.66 | $3.29 | 39,947.0 | +5.03% |
| 2024-04 | $50.65 | $48.39 | $2.26 | 55,960.0 | -3.36% |
| 2024-03 | $50.80 | $48.52 | $2.28 | 31,753.0 | +4.70% |
| 2024-02 | $48.79 | $47.37 | $1.42 | 50,359.0 | +2.64% |
| 2024-01 | $48.46 | $46.55 | $1.91 | 62,582.0 | -0.92% |
0.38%
자본화:
|
볼륨(24시간):