Stockscreener 앱 받기
32.85
0.30%
-0.10
시간 외 거래:
32.85
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $32.94 | $32.71 | $0.228 | 10,011.0 | -0.30% |
| 2025-05-05 | $33.00 | $32.63 | $0.37 | 140,266.0 | +0.27% |
| 2025-05-02 | $32.95 | $32.73 | $0.2202 | 35,926.0 | +1.20% |
| 2025-05-01 | $32.58 | $32.40 | $0.18 | 51,292.0 | -0.26% |
| 2025-04-30 | $32.64 | $32.26 | $0.3786 | 116,574.0 | -0.84% |
| 2025-04-29 | $32.85 | $32.60 | $0.2486 | 33,703.0 | +0.74% |
| 2025-04-28 | $32.59 | $32.28 | $0.3139 | 19,373.0 | +1.02% |
| 2025-04-25 | $32.26 | $32.01 | $0.25 | 16,455.0 | +0.37% |
| 2025-04-24 | $32.31 | $31.96 | $0.3545 | 28,120.0 | +0.93% |
| 2025-04-23 | $32.23 | $31.82 | $0.405 | 57,088.0 | -0.39% |
| 2025-04-22 | $32.10 | $31.64 | $0.4584 | 19,904.0 | +2.69% |
| 2025-04-21 | $31.36 | $30.88 | $0.4801 | 30,758.0 | -0.35% |
| 2025-04-17 | $31.40 | $31.06 | $0.3412 | 34,233.0 | +1.03% |
| 2025-04-16 | $31.15 | $30.80 | $0.35 | 26,978.0 | +0.29% |
| 2025-04-15 | $30.95 | $30.61 | $0.3377 | 51,384.0 | +0.36% |
| 2025-04-14 | $30.81 | $30.42 | $0.39 | 52,918.0 | +1.05% |
| 2025-04-11 | $30.41 | $29.71 | $0.70 | 53,776.0 | +2.74% |
| 2025-04-10 | $29.73 | $28.91 | $0.8145 | 33,510.0 | -1.86% |
| 2025-04-09 | $30.23 | $28.17 | $2.06 | 70,058.0 | +6.61% |
| 2025-04-08 | $29.17 | $27.97 | $1.21 | 49,686.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $33.00 | $32.40 | $0.60 | 247,506.0 | +0.91% |
| 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% |
0.67%
자본화:
|
볼륨(24시간):