Stockscreener 앱 받기
24.10
0.63%
0.1506
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $24.13 | $24.10 | $0.0281 | 548.0 | +0.63% |
| 2025-12-11 | $23.98 | $23.95 | $0.0328 | 1,452.0 | +0.20% |
| 2025-12-10 | $23.90 | $23.76 | $0.1429 | 9,083.0 | +0.52% |
| 2025-12-09 | $23.79 | $23.70 | $0.0944 | 985.0 | +0.02% |
| 2025-12-08 | $23.82 | $23.71 | $0.1099 | 3,228.0 | -0.69% |
| 2025-12-05 | $24.08 | $23.94 | $0.1462 | 2,757.0 | -0.26% |
| 2025-12-04 | $24.05 | $23.98 | $0.073 | 8,946.0 | -0.36% |
| 2025-12-03 | $24.09 | $24.05 | $0.0385 | 810.0 | +0.19% |
| 2025-12-02 | $24.04 | $23.97 | $0.0718 | 12,526.0 | -0.30% |
| 2025-12-01 | $24.14 | $24.09 | $0.05 | 3,256.0 | +0.75% |
| 2025-11-28 | $23.93 | $23.93 | $0.00 | 54.00 | -0.02% |
| 2025-11-26 | $23.94 | $23.87 | $0.0679 | 812.0 | +0.68% |
| 2025-11-25 | $23.78 | $23.64 | $0.1356 | 5,391.0 | +0.55% |
| 2025-11-24 | $23.66 | $23.64 | $0.015 | 423.0 | +1.05% |
| 2025-11-21 | $23.49 | $23.31 | $0.18 | 9,165.0 | -0.24% |
| 2025-11-20 | $23.47 | $23.41 | $0.06 | 14,260.0 | -1.21% |
| 2025-11-19 | $23.81 | $23.68 | $0.1275 | 5,748.0 | +0.67% |
| 2025-11-18 | $23.61 | $23.45 | $0.155 | 1,978.0 | -0.54% |
| 2025-11-17 | $23.86 | $23.71 | $0.1478 | 3,438.0 | -0.42% |
| 2025-11-14 | $23.83 | $23.74 | $0.0892 | 1,946.0 | -0.40% |
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 연도별 가격 이력
이 심층 분석에서는 Alps Emerging Sector Dividend Dogs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Emerging Sector Dividend Dogs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.14 | $23.70 | $0.44 | 44,139.0 | +0.70% |
| 2025-11 | $24.07 | $23.14 | $0.9295 | 98,176.0 | +2.06% |
| 2025-10 | $23.58 | $22.62 | $0.9617 | 99,414.0 | +1.66% |
| 2025-09 | $23.88 | $22.39 | $1.49 | 38,777.0 | +2.20% |
| 2025-08 | $23.02 | $22.01 | $1.01 | 71,225.0 | +2.55% |
| 2025-07 | $22.77 | $22.00 | $0.7707 | 76,462.0 | -0.40% |
| 2025-06 | $22.43 | $21.24 | $1.19 | 44,682.0 | +1.19% |
| 2025-05 | $22.41 | $21.62 | $0.785 | 64,633.0 | +1.12% |
| 2025-04 | $21.60 | $18.90 | $2.70 | 119,186.0 | +2.85% |
| 2025-03 | $21.40 | $20.78 | $0.6215 | 192,503.0 | +0.77% |
| 2025-02 | $21.78 | $20.73 | $1.05 | 61,369.0 | -2.08% |
| 2025-01 | $21.50 | $20.44 | $1.06 | 71,157.0 | +3.09% |
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.35 | $20.59 | $1.76 | 103,178.0 | -2.94% |
| 2024-11 | $22.37 | $21.22 | $1.14 | 100,774.0 | -1.87% |
| 2024-10 | $22.96 | $21.75 | $1.21 | 36,113.0 | -5.08% |
| 2024-09 | $23.19 | $21.45 | $1.75 | 53,618.0 | +3.88% |
| 2024-08 | $22.16 | $20.27 | $1.89 | 87,040.0 | +3.33% |
| 2024-07 | $21.68 | $20.75 | $0.935 | 54,715.0 | +2.58% |
| 2024-06 | $21.51 | $20.60 | $0.908 | 50,493.0 | -3.15% |
| 2024-05 | $22.33 | $20.97 | $1.36 | 82,254.0 | +2.73% |
| 2024-04 | $21.77 | $20.48 | $1.29 | 48,562.0 | -0.98% |
| 2024-03 | $21.46 | $21.02 | $0.4399 | 33,916.0 | -0.10% |
| 2024-02 | $21.57 | $20.87 | $0.7036 | 38,013.0 | -0.22% |
| 2024-01 | $21.74 | $20.87 | $0.8699 | 309,857.0 | -2.06% |
Alps Emerging Sector Dividend Dogs Etf 주식 (EDOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.78 | $20.58 | $1.20 | 68,860.0 | +3.78% |
| 2023-11 | $21.06 | $19.65 | $1.40 | 48,087.0 | +6.10% |
| 2023-10 | $20.23 | $19.48 | $0.7457 | 78,845.0 | -2.66% |
| 2023-09 | $21.67 | $20.12 | $1.55 | 40,153.0 | -5.91% |
| 2023-08 | $22.46 | $21.24 | $1.22 | 126,529.0 | -5.24% |
| 2023-07 | $22.65 | $20.85 | $1.80 | 75,956.0 | +6.85% |
| 2023-06 | $22.35 | $20.92 | $1.43 | 313,495.0 | +1.45% |
| 2023-05 | $22.29 | $20.77 | $1.52 | 59,737.0 | -4.63% |
| 2023-04 | $22.27 | $21.54 | $0.7326 | 30,380.0 | +0.81% |
| 2023-03 | $21.95 | $20.65 | $1.30 | 167,550.0 | +2.54% |
| 2023-02 | $22.22 | $21.12 | $1.10 | 44,530.0 | -3.24% |
| 2023-01 | $22.37 | $20.47 | $1.90 | 292,640.0 | +6.08% |
0.33%
자본화:
|
볼륨(24시간):