Stockscreener 앱 받기
36.79
0.64%
0.2342
시간 외 거래:
36.79
0.0003
+0.00%
Opal Dividend Income Etf 주식 (DIVZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $36.79 | $36.66 | $0.1297 | 14,456.0 | +0.64% |
| 2025-12-12 | $36.56 | $36.46 | $0.1001 | 12,248.0 | +0.10% |
| 2025-12-11 | $36.61 | $36.49 | $0.1192 | 21,025.0 | +0.66% |
| 2025-12-10 | $36.28 | $35.98 | $0.3018 | 27,631.0 | +1.06% |
| 2025-12-09 | $36.13 | $35.89 | $0.24 | 17,565.0 | -0.24% |
| 2025-12-08 | $36.16 | $35.99 | $0.1734 | 12,850.0 | -0.36% |
| 2025-12-05 | $36.28 | $36.12 | $0.1618 | 22,138.0 | -0.42% |
| 2025-12-04 | $36.35 | $36.22 | $0.135 | 96,849.0 | -0.19% |
| 2025-12-03 | $36.38 | $36.28 | $0.10 | 25,227.0 | +0.70% |
| 2025-12-02 | $36.09 | $35.98 | $0.1166 | 19,615.0 | -0.37% |
| 2025-12-01 | $36.40 | $36.22 | $0.183 | 20,537.0 | -0.77% |
| 2025-11-28 | $36.53 | $36.30 | $0.23 | 7,345.0 | +0.75% |
| 2025-11-26 | $36.31 | $36.05 | $0.26 | 48,304.0 | +0.86% |
| 2025-11-25 | $35.94 | $35.56 | $0.38 | 23,011.0 | +1.04% |
| 2025-11-24 | $35.69 | $35.55 | $0.14 | 25,616.0 | -0.73% |
| 2025-11-21 | $35.93 | $35.50 | $0.4344 | 66,779.0 | +0.93% |
| 2025-11-20 | $35.92 | $35.48 | $0.44 | 171,850.0 | -0.61% |
| 2025-11-19 | $35.76 | $35.59 | $0.1719 | 20,011.0 | -0.18% |
| 2025-11-18 | $35.90 | $35.55 | $0.35 | 25,970.0 | +0.29% |
Opal Dividend Income Etf 주식 (DIVZ) 연도별 가격 이력
이 심층 분석에서는 Opal Dividend Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIVZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Opal Dividend Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Opal Dividend Income Etf 주식 (DIVZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.79 | $35.89 | $0.8997 | 304,597.0 | +0.79% |
| 2025-11 | $36.53 | $34.67 | $1.86 | 638,810.0 | +4.11% |
| 2025-10 | $36.57 | $34.95 | $1.62 | 921,459.0 | -3.64% |
| 2025-09 | $36.65 | $35.46 | $1.19 | 742,367.0 | +0.85% |
| 2025-08 | $36.66 | $35.28 | $1.38 | 497,894.0 | +1.98% |
| 2025-07 | $35.90 | $34.94 | $0.96 | 409,696.0 | +1.02% |
| 2025-06 | $35.10 | $34.17 | $0.9268 | 406,619.0 | +2.02% |
| 2025-05 | $34.57 | $33.18 | $1.39 | 634,561.0 | +2.97% |
| 2025-04 | $34.02 | $30.37 | $3.65 | 951,085.0 | -1.88% |
| 2025-03 | $34.34 | $32.91 | $1.43 | 810,476.0 | -0.38% |
| 2025-02 | $34.22 | $32.67 | $1.55 | 614,320.0 | +2.83% |
| 2025-01 | $33.72 | $31.51 | $2.21 | 644,213.0 | +3.62% |
Opal Dividend Income Etf 주식 (DIVZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.96 | $31.71 | $2.25 | 522,751.0 | -6.43% |
| 2024-11 | $34.32 | $32.44 | $1.88 | 476,032.0 | +4.43% |
| 2024-10 | $33.61 | $32.65 | $0.9641 | 269,800.0 | -0.70% |
| 2024-09 | $33.00 | $31.80 | $1.20 | 329,500.0 | +1.48% |
| 2024-08 | $32.48 | $30.14 | $2.34 | 454,190.0 | +2.55% |
| 2024-07 | $31.80 | $30.03 | $1.77 | 556,760.0 | +4.91% |
| 2024-06 | $30.51 | $29.95 | $0.565 | 313,192.0 | -0.79% |
| 2024-05 | $31.06 | $29.13 | $1.93 | 1,550,000.0 | +3.99% |
| 2024-04 | $29.99 | $28.58 | $1.41 | 437,511.0 | -1.71% |
| 2024-03 | $29.84 | $28.19 | $1.64 | 123,750.0 | +5.97% |
| 2024-02 | $28.22 | $27.27 | $0.9511 | 157,090.0 | +1.13% |
| 2024-01 | $28.17 | $27.12 | $1.05 | 159,227.0 | +0.07% |
Opal Dividend Income Etf 주식 (DIVZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.20 | $27.02 | $1.18 | 163,113.0 | +1.78% |
| 2023-11 | $27.28 | $25.93 | $1.35 | 135,530.0 | +5.28% |
| 2023-10 | $26.83 | $25.42 | $1.41 | 145,599.0 | -2.16% |
| 2023-09 | $27.67 | $26.38 | $1.29 | 171,319.0 | -3.89% |
| 2023-08 | $28.32 | $27.10 | $1.22 | 207,398.0 | -2.88% |
| 2023-07 | $28.48 | $26.97 | $1.51 | 201,002.0 | +3.25% |
| 2023-06 | $27.51 | $26.22 | $1.29 | 98,121.0 | +4.60% |
| 2023-05 | $28.28 | $26.18 | $2.10 | 249,565.0 | -6.70% |
| 2023-04 | $28.57 | $27.75 | $0.82 | 304,241.0 | +1.48% |
| 2023-03 | $27.75 | $26.79 | $0.9572 | 295,110.0 | +0.00% |
0.38%
0.49%
자본화:
|
볼륨(24시간):