Stockscreener 앱 받기
66.79
0.57%
0.3782
시간 외 거래:
66.82
0.0318
+0.05%
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $66.88 | $66.46 | $0.42 | 15,196.0 | +0.57% |
| 2026-05-05 | $66.68 | $65.91 | $0.775 | 15,177.0 | +0.55% |
| 2026-05-04 | $66.55 | $65.96 | $0.5844 | 26,792.0 | -0.86% |
| 2026-05-01 | $67.11 | $66.62 | $0.485 | 37,679.0 | -0.45% |
| 2026-04-30 | $67.00 | $65.82 | $1.18 | 24,638.0 | +1.35% |
| 2026-04-29 | $66.04 | $65.77 | $0.27 | 35,528.0 | +0.61% |
| 2026-04-28 | $66.13 | $65.47 | $0.6642 | 32,531.0 | +0.03% |
| 2026-04-27 | $66.20 | $65.50 | $0.704 | 19,049.0 | -0.09% |
| 2026-04-24 | $66.41 | $65.57 | $0.84 | 170,820.0 | -1.23% |
| 2026-04-23 | $66.57 | $66.10 | $0.47 | 33,577.0 | +1.16% |
| 2026-04-22 | $66.37 | $65.72 | $0.655 | 84,986.0 | -0.69% |
| 2026-04-21 | $66.59 | $66.11 | $0.476 | 40,928.0 | -0.14% |
| 2026-04-20 | $66.51 | $66.00 | $0.515 | 22,535.0 | +0.21% |
| 2026-04-17 | $66.28 | $65.71 | $0.565 | 22,495.0 | +0.41% |
| 2026-04-16 | $65.88 | $65.49 | $0.3947 | 23,928.0 | +1.09% |
| 2026-04-15 | $65.31 | $64.85 | $0.46 | 31,146.0 | -0.16% |
| 2026-04-14 | $65.32 | $64.79 | $0.53 | 26,143.0 | -0.22% |
| 2026-04-13 | $65.42 | $64.75 | $0.665 | 34,994.0 | +0.21% |
| 2026-04-10 | $65.90 | $65.20 | $0.695 | 25,164.0 | -0.71% |
| 2026-04-09 | $65.81 | $65.47 | $0.3405 | 24,927.0 | +0.01% |
| 2026-04-08 | $65.73 | $65.14 | $0.59 | 30,708.0 | +1.12% |
| 2026-04-07 | $65.23 | $64.82 | $0.4101 | 50,480.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $67.11 | $65.91 | $1.20 | 110,040.0 | -0.20% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):