Stockscreener 앱 받기
52.20
5.66%
-3.14
시간 외 거래:
52.20
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $54.36 | $52.17 | $2.19 | 116,313.0 | -5.67% |
| 2025-04-03 | $56.85 | $55.30 | $1.55 | 75,561.0 | -4.72% |
| 2025-04-02 | $58.13 | $57.55 | $0.58 | 35,572.0 | +0.33% |
| 2025-04-01 | $58.03 | $57.41 | $0.6223 | 40,995.0 | -0.36% |
| 2025-03-31 | $58.18 | $57.24 | $0.94 | 67,347.0 | +1.19% |
| 2025-03-28 | $58.01 | $57.33 | $0.68 | 30,705.0 | -1.03% |
| 2025-03-27 | $58.32 | $57.85 | $0.4606 | 29,485.0 | -0.08% |
| 2025-03-26 | $58.30 | $57.80 | $0.495 | 23,974.0 | +0.70% |
| 2025-03-25 | $58.20 | $57.53 | $0.6649 | 42,960.0 | -0.66% |
| 2025-03-24 | $58.14 | $57.75 | $0.39 | 39,525.0 | +0.83% |
| 2025-03-21 | $57.70 | $57.31 | $0.39 | 25,557.0 | -0.64% |
| 2025-03-20 | $58.25 | $57.88 | $0.37 | 31,186.0 | -1.24% |
| 2025-03-19 | $58.83 | $58.26 | $0.5693 | 41,665.0 | +0.34% |
| 2025-03-18 | $58.55 | $58.29 | $0.26 | 73,434.0 | -0.07% |
| 2025-03-17 | $58.70 | $57.73 | $0.9714 | 21,998.0 | +1.26% |
| 2025-03-14 | $57.84 | $57.08 | $0.76 | 84,266.0 | +1.39% |
| 2025-03-13 | $57.69 | $56.82 | $0.87 | 55,424.0 | -0.12% |
| 2025-03-12 | $57.58 | $56.81 | $0.77 | 121,505.0 | -0.97% |
| 2025-03-11 | $58.93 | $57.45 | $1.48 | 57,422.0 | -2.02% |
| 2025-03-10 | $59.75 | $58.53 | $1.22 | 39,402.0 | -0.44% |
| 2025-03-07 | $59.20 | $57.88 | $1.32 | 123,441.0 | +1.79% |
| 2025-03-06 | $58.13 | $57.51 | $0.62 | 29,618.0 | +0.02% |
| 2025-03-05 | $58.20 | $57.41 | $0.7902 | 34,515.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $58.13 | $52.17 | $5.96 | 384,754.0 | -10.15% |
| 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% |
6.05%
자본화:
|
볼륨(24시간):