Stockscreener 앱 받기
71.20
0.76%
0.54
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $71.49 | $70.97 | $0.5189 | 15,027.0 | +0.76% |
| 2026-10-15 | $70.92 | $70.41 | $0.515 | 28,677.0 | +1.26% |
| 2026-10-14 | $69.78 | $69.14 | $0.64 | 79,715.0 | +0.63% |
| 2026-10-13 | $69.41 | $68.93 | $0.478 | 149,590.0 | +0.32% |
| 2026-10-12 | $69.15 | $68.83 | $0.3199 | 21,868.0 | +0.47% |
| 2026-10-09 | $68.99 | $68.72 | $0.27 | 27,093.0 | -0.81% |
| 2026-10-08 | $69.39 | $68.46 | $0.9299 | 21,515.0 | +1.23% |
| 2026-10-07 | $68.80 | $68.52 | $0.28 | 27,235.0 | -0.59% |
| 2026-10-06 | $69.01 | $68.60 | $0.41 | 51,926.0 | +0.52% |
| 2026-10-05 | $68.63 | $68.03 | $0.5979 | 20,040.0 | -0.12% |
| 2026-10-02 | $68.97 | $68.61 | $0.355 | 14,841.0 | +0.18% |
| 2026-10-01 | $68.59 | $67.99 | $0.60 | 37,990.0 | +0.47% |
| 2026-09-30 | $68.90 | $68.17 | $0.729 | 22,167.0 | -0.53% |
| 2026-09-29 | $68.79 | $68.40 | $0.39 | 39,147.0 | -0.57% |
| 2026-09-28 | $69.44 | $68.90 | $0.538 | 44,937.0 | -0.59% |
| 2026-09-25 | $69.48 | $69.03 | $0.45 | 34,351.0 | +0.13% |
| 2026-09-24 | $69.88 | $69.28 | $0.595 | 22,087.0 | -0.72% |
| 2026-09-23 | $70.17 | $69.77 | $0.40 | 27,605.0 | -0.46% |
| 2026-09-22 | $70.57 | $70.11 | $0.46 | 35,306.0 | -0.28% |
| 2026-09-21 | $70.63 | $70.25 | $0.38 | 34,322.0 | -0.37% |
| 2026-09-18 | $70.72 | $70.35 | $0.37 | 20,760.0 | -0.68% |
Alps Sector Dividend Dogs Etf 주식 (SDOG) 연도별 가격 이력
이 심층 분석에서는 Alps Sector Dividend Dogs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Sector Dividend Dogs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $71.49 | $67.99 | $3.50 | 495,517.0 | +4.38% |
| 2026-09 | $73.77 | $68.17 | $5.60 | 475,124.0 | -6.50% |
| 2026-08 | $74.73 | $71.07 | $3.66 | 535,121.0 | +1.87% |
| 2026-07 | $73.80 | $68.28 | $5.52 | 1,007,746.0 | +4.97% |
| 2026-06 | $70.24 | $67.53 | $2.71 | 1,770,725.0 | -0.22% |
| 2026-05 | $68.63 | $65.65 | $2.98 | 480,889.0 | +2.17% |
| 2026-04 | $67.00 | $64.60 | $2.40 | 805,741.0 | +2.90% |
| 2026-03 | $67.22 | $62.87 | $4.35 | 600,034.0 | -3.13% |
| 2026-02 | $68.22 | $63.71 | $4.51 | 564,174.0 | +5.05% |
| 2026-01 | $63.91 | $60.12 | $3.79 | 1,020,712.0 | +5.69% |
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.91 | $59.63 | $2.28 | 797,033.0 | +0.67% |
| 2025-11 | $60.54 | $57.70 | $2.84 | 518,332.0 | +2.35% |
| 2025-10 | $60.90 | $58.30 | $2.60 | 894,360.0 | -1.91% |
| 2025-09 | $60.79 | $59.33 | $1.46 | 627,656.0 | -0.26% |
| 2025-08 | $60.52 | $56.30 | $4.22 | 607,072.0 | +5.74% |
| 2025-07 | $59.57 | $56.99 | $2.58 | 501,928.0 | -0.64% |
| 2025-06 | $57.99 | $56.10 | $1.89 | 518,906.0 | +1.57% |
| 2025-05 | $57.68 | $54.75 | $2.93 | 694,249.0 | +3.04% |
| 2025-04 | $58.13 | $49.52 | $8.61 | 1,187,159.0 | -5.47% |
| 2025-03 | $59.95 | $56.81 | $3.14 | 1,011,144.0 | -2.27% |
| 2025-02 | $59.67 | $56.94 | $2.73 | 766,748.0 | +2.84% |
| 2025-01 | $58.92 | $55.71 | $3.21 | 1,007,247.0 | +2.30% |
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.25 | $55.65 | $5.60 | 1,016,244.0 | -8.04% |
| 2024-11 | $61.54 | $58.02 | $3.52 | 610,759.0 | +4.27% |
| 2024-10 | $60.22 | $58.17 | $2.05 | 768,261.0 | -0.41% |
| 2024-09 | $59.16 | $56.42 | $2.74 | 582,793.0 | +0.72% |
| 2024-08 | $58.55 | $53.98 | $4.57 | 942,262.0 | +2.92% |
| 2024-07 | $57.27 | $52.04 | $5.23 | 1,041,825.0 | +7.69% |
| 2024-06 | $54.16 | $52.37 | $1.79 | 874,573.0 | -2.46% |
| 2024-05 | $54.52 | $51.84 | $2.67 | 980,799.0 | +4.17% |
| 2024-04 | $53.91 | $50.75 | $3.16 | 1,024,629.0 | -3.63% |
| 2024-03 | $54.01 | $51.29 | $2.71 | 1,376,896.0 | +4.53% |
| 2024-02 | $51.80 | $49.67 | $2.13 | 1,143,591.0 | +1.50% |
| 2024-01 | $52.07 | $49.77 | $2.30 | 1,906,977.0 | -0.81% |
0.48%
0.34%
자본화:
|
볼륨(24시간):