Stockscreener 앱 받기
56.65
0.11%
-0.06
시간 외 거래:
56.58
-0.07
-0.12%
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $56.88 | $56.50 | $0.385 | 18,929.0 | -0.11% |
| 2025-06-04 | $57.12 | $56.71 | $0.41 | 17,730.0 | -0.46% |
| 2025-06-03 | $57.09 | $56.52 | $0.5659 | 13,390.0 | +0.53% |
| 2025-06-02 | $56.67 | $56.10 | $0.5701 | 40,891.0 | +0.14% |
| 2025-05-30 | $56.72 | $56.13 | $0.59 | 24,527.0 | +0.19% |
| 2025-05-29 | $56.50 | $55.99 | $0.51 | 29,574.0 | +0.17% |
| 2025-05-28 | $56.99 | $56.34 | $0.655 | 30,902.0 | -0.98% |
| 2025-05-27 | $56.96 | $56.41 | $0.5537 | 52,440.0 | +1.55% |
| 2025-05-23 | $56.16 | $55.58 | $0.575 | 20,670.0 | +0.20% |
| 2025-05-22 | $56.22 | $55.63 | $0.59 | 13,475.0 | -0.18% |
| 2025-05-21 | $57.02 | $56.07 | $0.95 | 29,448.0 | -2.20% |
| 2025-05-20 | $57.68 | $57.23 | $0.45 | 28,587.0 | -0.14% |
| 2025-05-19 | $57.46 | $56.95 | $0.51 | 41,968.0 | +0.02% |
| 2025-05-16 | $57.40 | $56.69 | $0.71 | 43,468.0 | +0.99% |
| 2025-05-15 | $56.87 | $56.09 | $0.78 | 54,825.0 | +1.43% |
| 2025-05-14 | $56.40 | $55.94 | $0.46 | 57,530.0 | -0.85% |
| 2025-05-13 | $56.74 | $56.50 | $0.24 | 118,449.0 | -0.24% |
| 2025-05-12 | $56.89 | $56.36 | $0.5255 | 11,500.0 | +2.05% |
| 2025-05-09 | $55.78 | $55.43 | $0.349 | 15,621.0 | -0.09% |
| 2025-05-08 | $56.02 | $55.45 | $0.575 | 20,778.0 | +0.56% |
| 2025-05-07 | $55.54 | $55.01 | $0.5276 | 18,063.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $57.12 | $56.10 | $1.02 | 109,869.0 | +0.11% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):