Stockscreener 앱 받기
34.51
1.56%
0.53
시간 외 거래:
34.51
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $34.51 | $34.15 | $0.3574 | 17,736.0 | +1.56% |
| 2025-07-01 | $34.14 | $33.83 | $0.31 | 22,279.0 | +0.18% |
| 2025-06-30 | $33.92 | $33.70 | $0.225 | 18,141.0 | +0.47% |
| 2025-06-27 | $33.96 | $33.69 | $0.275 | 14,548.0 | +0.96% |
| 2025-06-26 | $33.54 | $33.34 | $0.1999 | 11,311.0 | +0.30% |
| 2025-06-25 | $33.34 | $33.09 | $0.25 | 53,706.0 | -0.39% |
| 2025-06-24 | $33.60 | $33.21 | $0.3906 | 48,993.0 | +0.84% |
| 2025-06-23 | $33.20 | $32.71 | $0.4875 | 24,255.0 | +0.50% |
| 2025-06-20 | $33.25 | $32.89 | $0.3583 | 21,309.0 | -2.40% |
| 2025-06-18 | $33.98 | $33.69 | $0.2895 | 14,876.0 | -0.03% |
| 2025-06-17 | $34.24 | $33.76 | $0.48 | 27,485.0 | -1.31% |
| 2025-06-16 | $34.61 | $34.29 | $0.3234 | 20,086.0 | +0.89% |
| 2025-06-13 | $34.21 | $33.95 | $0.26 | 15,730.0 | -1.00% |
| 2025-06-12 | $34.40 | $34.16 | $0.2392 | 50,927.0 | +0.64% |
| 2025-06-11 | $34.22 | $33.94 | $0.28 | 13,519.0 | +0.12% |
| 2025-06-10 | $34.12 | $33.86 | $0.258 | 23,684.0 | +0.71% |
| 2025-06-09 | $33.93 | $33.56 | $0.3699 | 41,272.0 | +0.46% |
| 2025-06-06 | $33.77 | $33.60 | $0.17 | 21,634.0 | -0.13% |
| 2025-06-05 | $33.87 | $33.58 | $0.29 | 13,651.0 | -0.18% |
| 2025-06-04 | $33.87 | $33.61 | $0.26 | 38,247.0 | +0.36% |
| 2025-06-03 | $33.71 | $33.45 | $0.2574 | 15,345.0 | -0.91% |
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 연도별 가격 이력
이 심층 분석에서는 Alps International Sector Dividend Dogs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps International Sector Dividend Dogs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $34.51 | $33.83 | $0.68 | 57,751.0 | +1.74% |
| 2025-06 | $34.61 | $32.71 | $1.90 | 504,262.0 | +0.71% |
| 2025-05 | $33.97 | $32.40 | $1.57 | 1,083,299.0 | +3.46% |
| 2025-04 | $32.85 | $27.97 | $4.88 | 915,722.0 | +2.84% |
| 2025-03 | $33.18 | $31.27 | $1.91 | 694,477.0 | +2.12% |
| 2025-02 | $31.66 | $29.31 | $2.35 | 405,532.0 | +3.32% |
| 2025-01 | $30.46 | $28.52 | $1.94 | 1,094,969.0 | +3.88% |
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.26 | $28.12 | $2.14 | 633,500.0 | -1.94% |
| 2024-11 | $30.80 | $28.74 | $2.06 | 825,976.0 | -2.84% |
| 2024-10 | $31.80 | $30.13 | $1.68 | 576,974.0 | -4.84% |
| 2024-09 | $32.18 | $30.55 | $1.63 | 314,533.0 | +0.52% |
| 2024-08 | $31.88 | $28.86 | $3.02 | 517,846.0 | +3.41% |
| 2024-07 | $30.98 | $29.77 | $1.21 | 529,072.0 | +3.25% |
| 2024-06 | $31.59 | $29.44 | $2.15 | 470,447.0 | -5.75% |
| 2024-05 | $31.79 | $29.37 | $2.42 | 472,331.0 | +7.00% |
| 2024-04 | $30.29 | $28.70 | $1.59 | 942,760.0 | -0.98% |
| 2024-03 | $29.97 | $29.13 | $0.84 | 729,156.0 | +1.50% |
| 2024-02 | $29.50 | $28.27 | $1.23 | 721,940.0 | +0.42% |
| 2024-01 | $30.14 | $28.71 | $1.43 | 1,246,137.0 | -2.39% |
Alps International Sector Dividend Dogs Etf 주식 (IDOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.07 | $28.78 | $1.29 | 683,277.0 | +3.87% |
| 2023-11 | $28.96 | $26.49 | $2.47 | 589,525.0 | +8.41% |
| 2023-10 | $27.46 | $26.06 | $1.40 | 659,279.0 | -2.63% |
| 2023-09 | $28.74 | $26.99 | $1.75 | 1,138,870.0 | -2.89% |
| 2023-08 | $28.83 | $27.33 | $1.50 | 650,452.0 | -3.59% |
| 2023-07 | $29.37 | $27.28 | $2.09 | 452,921.0 | +3.85% |
| 2023-06 | $28.90 | $27.12 | $1.78 | 490,690.0 | +4.00% |
| 2023-05 | $28.85 | $26.72 | $2.13 | 406,336.0 | -5.97% |
| 2023-04 | $28.67 | $27.61 | $1.06 | 312,447.0 | +3.54% |
| 2023-03 | $28.00 | $26.04 | $1.96 | 960,383.0 | +1.44% |
| 2023-02 | $27.94 | $26.97 | $0.9701 | 1,002,236.0 | -0.85% |
| 2023-01 | $27.60 | $25.66 | $1.94 | 1,617,186.0 | +8.05% |
0.07%
자본화:
|
볼륨(24시간):