Stockscreener 앱 받기
49.34
0.42%
0.2066
시간 외 거래:
49.30
-0.0439
-0.09%
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $49.34 | $49.18 | $0.1639 | 3,970.0 | +0.42% |
| 2025-07-01 | $49.27 | $48.89 | $0.3769 | 18,352.0 | -0.39% |
| 2025-06-30 | $49.33 | $49.13 | $0.1998 | 2,063.0 | +0.82% |
| 2025-06-27 | $49.13 | $48.71 | $0.425 | 5,489.0 | +0.51% |
| 2025-06-26 | $48.68 | $48.41 | $0.2746 | 1,392.0 | +0.92% |
| 2025-06-25 | $48.32 | $48.24 | $0.0839 | 3,251.0 | -0.36% |
| 2025-06-24 | $48.41 | $48.22 | $0.1918 | 1,357.0 | +2.00% |
| 2025-06-23 | $47.46 | $46.83 | $0.6341 | 4,323.0 | +1.12% |
| 2025-06-20 | $47.49 | $46.90 | $0.59 | 6,309.0 | -0.74% |
| 2025-06-18 | $47.67 | $47.29 | $0.3794 | 83,018.0 | -0.31% |
| 2025-06-17 | $47.79 | $47.44 | $0.3528 | 2,995.0 | -1.72% |
| 2025-06-16 | $48.39 | $48.10 | $0.29 | 2,331.0 | +1.72% |
| 2025-06-13 | $47.76 | $47.45 | $0.3055 | 2,897.0 | -1.65% |
| 2025-06-12 | $48.37 | $48.19 | $0.1792 | 3,295.0 | -0.17% |
| 2025-06-11 | $48.64 | $48.33 | $0.3082 | 4,313.0 | -0.27% |
| 2025-06-10 | $48.48 | $48.33 | $0.15 | 3,395.0 | +0.50% |
| 2025-06-09 | $48.47 | $48.22 | $0.25 | 2,179.0 | +0.04% |
| 2025-06-06 | $48.28 | $48.20 | $0.0756 | 578.0 | +0.70% |
| 2025-06-05 | $48.24 | $47.87 | $0.3722 | 3,663.0 | -0.11% |
| 2025-06-04 | $47.94 | $47.72 | $0.215 | 3,604.0 | +0.72% |
| 2025-06-03 | $47.62 | $47.02 | $0.60 | 7,714.0 | +0.82% |
Alps Disruptive Technologies Etf 주식 (DTEC) 연도별 가격 이력
이 심층 분석에서는 Alps Disruptive Technologies Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Disruptive Technologies Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $49.34 | $48.89 | $0.4539 | 26,292.0 | +0.03% |
| 2025-06 | $49.33 | $46.83 | $2.50 | 145,092.0 | +4.59% |
| 2025-05 | $47.92 | $42.70 | $5.22 | 177,700.0 | +6.95% |
| 2025-04 | $44.22 | $37.11 | $7.11 | 151,707.0 | +1.44% |
| 2025-03 | $46.50 | $42.83 | $3.67 | 264,885.0 | -5.61% |
| 2025-02 | $48.72 | $45.53 | $3.19 | 62,597.0 | -3.87% |
| 2025-01 | $48.52 | $44.31 | $4.20 | 101,482.0 | +5.69% |
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.07 | $45.10 | $2.97 | 107,149.0 | -2.26% |
| 2024-11 | $46.67 | $43.45 | $3.22 | 74,543.0 | +7.53% |
| 2024-10 | $44.37 | $43.25 | $1.12 | 109,306.0 | -2.05% |
| 2024-09 | $44.31 | $41.04 | $3.27 | 72,671.0 | +2.88% |
| 2024-08 | $43.25 | $38.39 | $4.86 | 103,489.0 | +2.28% |
| 2024-07 | $43.48 | $40.98 | $2.50 | 180,554.0 | +2.20% |
| 2024-06 | $42.27 | $40.68 | $1.59 | 136,875.0 | +0.07% |
| 2024-05 | $42.95 | $39.88 | $3.07 | 123,059.0 | +2.68% |
| 2024-04 | $42.27 | $38.69 | $3.58 | 124,586.0 | -5.11% |
| 2024-03 | $43.00 | $41.31 | $1.69 | 148,347.0 | +0.58% |
| 2024-02 | $42.22 | $40.08 | $2.14 | 128,709.0 | +4.13% |
| 2024-01 | $41.50 | $39.41 | $2.09 | 107,811.0 | -2.63% |
Alps Disruptive Technologies Etf 주식 (DTEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.82 | $38.14 | $3.68 | 238,708.0 | +7.94% |
| 2023-11 | $38.45 | $32.77 | $5.67 | 119,898.0 | +16.50% |
| 2023-10 | $35.77 | $32.33 | $3.44 | 158,605.0 | -6.98% |
| 2023-09 | $38.07 | $34.86 | $3.21 | 137,657.0 | -6.41% |
| 2023-08 | $40.28 | $35.78 | $4.50 | 129,883.0 | -6.46% |
| 2023-07 | $41.17 | $38.00 | $3.17 | 127,636.0 | +2.87% |
| 2023-06 | $39.95 | $37.25 | $2.70 | 137,116.0 | +4.92% |
| 2023-05 | $37.84 | $35.32 | $2.51 | 168,223.0 | +3.34% |
| 2023-04 | $37.22 | $35.61 | $1.61 | 146,461.0 | -2.45% |
| 2023-03 | $37.31 | $34.77 | $2.54 | 183,247.0 | +3.53% |
| 2023-02 | $38.87 | $35.66 | $3.21 | 210,678.0 | -2.34% |
| 2023-01 | $36.80 | $33.13 | $3.67 | 281,154.0 | +10.68% |
0.07%
자본화:
|
볼륨(24시간):