Stockscreener 앱 받기
59.54
0.89%
-0.537
시간 외 거래:
59.54
-0.003
-0.01%
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $60.17 | $59.48 | $0.685 | 30,363.0 | -0.89% |
| 2025-10-28 | $60.41 | $60.08 | $0.335 | 16,864.0 | -0.37% |
| 2025-10-27 | $60.33 | $60.06 | $0.27 | 32,491.0 | +0.16% |
| 2025-10-24 | $60.37 | $60.20 | $0.1683 | 35,506.0 | +0.49% |
| 2025-10-23 | $60.13 | $59.67 | $0.455 | 65,896.0 | +0.03% |
| 2025-10-22 | $60.16 | $59.70 | $0.46 | 35,033.0 | -0.08% |
| 2025-10-21 | $60.07 | $59.73 | $0.3416 | 36,679.0 | -0.10% |
| 2025-10-20 | $60.04 | $59.79 | $0.25 | 267,791.0 | +0.62% |
| 2025-10-17 | $59.63 | $59.30 | $0.33 | 21,979.0 | +0.69% |
| 2025-10-16 | $59.82 | $59.15 | $0.6711 | 44,282.0 | -0.80% |
| 2025-10-15 | $60.02 | $59.32 | $0.6968 | 13,242.0 | +0.25% |
| 2025-10-14 | $59.67 | $58.54 | $1.13 | 14,201.0 | +1.02% |
| 2025-10-13 | $59.06 | $58.72 | $0.3403 | 24,202.0 | +1.11% |
| 2025-10-10 | $59.46 | $58.30 | $1.16 | 28,798.0 | -1.69% |
| 2025-10-09 | $60.03 | $59.26 | $0.77 | 26,788.0 | -1.07% |
| 2025-10-08 | $60.24 | $59.89 | $0.3499 | 20,121.0 | -0.27% |
| 2025-10-07 | $60.49 | $60.02 | $0.4735 | 17,554.0 | -0.35% |
| 2025-10-06 | $60.65 | $60.29 | $0.36 | 25,127.0 | -0.63% |
| 2025-10-03 | $60.90 | $60.44 | $0.4617 | 18,939.0 | +0.55% |
| 2025-10-02 | $60.71 | $60.23 | $0.48 | 12,397.0 | -0.25% |
| 2025-10-01 | $60.60 | $60.21 | $0.39 | 20,076.0 | +0.46% |
| 2025-09-30 | $60.25 | $59.76 | $0.4948 | 23,551.0 | +0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $60.90 | $58.30 | $2.60 | 838,692.0 | -1.14% |
| 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% |
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.28 | $48.61 | $3.66 | 2,628,594.0 | +5.18% |
| 2023-11 | $48.74 | $44.80 | $3.94 | 1,055,623.0 | +8.01% |
| 2023-10 | $47.35 | $44.36 | $2.99 | 1,393,756.0 | -4.05% |
| 2023-09 | $50.79 | $46.49 | $4.30 | 830,722.0 | -6.62% |
| 2023-08 | $51.83 | $49.09 | $2.74 | 1,117,621.0 | -2.80% |
| 2023-07 | $52.06 | $48.99 | $3.07 | 962,690.0 | +3.69% |
| 2023-06 | $50.99 | $46.98 | $4.01 | 1,393,513.0 | +5.71% |
| 2023-05 | $51.60 | $47.07 | $4.53 | 1,573,900.0 | -8.11% |
| 2023-04 | $52.06 | $50.03 | $2.03 | 876,521.0 | +0.47% |
| 2023-03 | $53.18 | $47.76 | $5.42 | 1,329,324.0 | -2.03% |
| 2023-02 | $56.62 | $52.16 | $4.46 | 1,026,045.0 | -5.31% |
| 2023-01 | $55.20 | $51.34 | $3.86 | 1,396,906.0 | +7.29% |
0.79%
0.44%
자본화:
|
볼륨(24시간):