Stockscreener 앱 받기
35.28
0.49%
-0.1739
시간 외 거래:
35.28
Alps Reit Dividend Dogs Etf 주식 (RDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $35.31 | $35.24 | $0.07 | 2,141.0 | -0.49% |
| 2025-05-05 | $35.59 | $35.45 | $0.1361 | 366.0 | -0.77% |
| 2025-05-02 | $35.77 | $35.73 | $0.04 | 1,733.0 | +1.17% |
| 2025-05-01 | $35.32 | $35.25 | $0.07 | 345.0 | +0.33% |
| 2025-04-30 | $35.20 | $34.84 | $0.361 | 1,729.0 | +0.58% |
| 2025-04-29 | $35.13 | $34.93 | $0.20 | 1,890.0 | +0.29% |
| 2025-04-28 | $34.90 | $34.89 | $0.0072 | 675.0 | +0.74% |
| 2025-04-25 | $34.64 | $34.31 | $0.33 | 4,165.0 | -0.21% |
| 2025-04-24 | $34.75 | $34.67 | $0.075 | 3,839.0 | +0.00% |
| 2025-04-23 | $34.71 | $34.65 | $0.0607 | 666.0 | -0.30% |
| 2025-04-22 | $34.81 | $34.58 | $0.234 | 3,396.0 | +1.61% |
| 2025-04-21 | $34.26 | $33.97 | $0.292 | 212.0 | -1.17% |
| 2025-04-17 | $34.67 | $34.67 | $0.00 | 71.00 | +1.55% |
| 2025-04-16 | $34.14 | $34.04 | $0.0974 | 1,027.0 | +0.03% |
| 2025-04-15 | $34.22 | $34.03 | $0.19 | 5,767.0 | +0.18% |
| 2025-04-14 | $34.07 | $33.67 | $0.3973 | 687.0 | +1.89% |
| 2025-04-11 | $33.44 | $33.44 | $0.0036 | 3,146.0 | +1.65% |
| 2025-04-10 | $33.49 | $32.89 | $0.5959 | 361.0 | -3.72% |
| 2025-04-09 | $34.16 | $31.71 | $2.45 | 1,733.0 | +5.81% |
| 2025-04-08 | $33.04 | $32.05 | $0.99 | 2,696.0 | -3.15% |
Alps Reit Dividend Dogs Etf 주식 (RDOG) 연도별 가격 이력
이 심층 분석에서는 Alps Reit Dividend Dogs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Reit Dividend Dogs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Reit Dividend Dogs Etf 주식 (RDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $35.77 | $35.24 | $0.53 | 6,726.0 | +0.22% |
| 2025-04 | $37.40 | $31.71 | $5.69 | 38,158.0 | -5.86% |
| 2025-03 | $39.61 | $36.98 | $2.63 | 20,377.0 | -4.90% |
| 2025-02 | $39.32 | $37.74 | $1.58 | 34,890.0 | +3.36% |
| 2025-01 | $38.61 | $36.21 | $2.40 | 20,804.0 | +0.04% |
Alps Reit Dividend Dogs Etf 주식 (RDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.75 | $37.21 | $4.54 | 45,690.0 | -10.37% |
| 2024-11 | $42.27 | $39.35 | $2.92 | 10,253.0 | +4.83% |
| 2024-10 | $42.10 | $40.01 | $2.09 | 17,782.0 | -4.64% |
| 2024-09 | $42.85 | $40.43 | $2.42 | 71,337.0 | +2.07% |
| 2024-08 | $41.13 | $38.03 | $3.10 | 21,957.0 | +1.99% |
| 2024-07 | $40.61 | $35.78 | $4.83 | 17,961.0 | +10.32% |
| 2024-06 | $36.92 | $35.59 | $1.33 | 9,364.0 | -0.09% |
| 2024-05 | $37.44 | $35.22 | $2.22 | 9,502.0 | +2.73% |
| 2024-04 | $37.01 | $34.46 | $2.55 | 10,182.0 | -3.31% |
| 2024-03 | $36.81 | $35.43 | $1.37 | 26,081.0 | +2.71% |
| 2024-02 | $36.36 | $34.79 | $1.57 | 17,969.0 | -0.31% |
| 2024-01 | $38.97 | $35.95 | $3.02 | 14,100.0 | -6.98% |
Alps Reit Dividend Dogs Etf 주식 (RDOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.74 | $36.91 | $2.83 | 18,753.0 | +7.80% |
| 2023-11 | $35.85 | $32.20 | $3.65 | 12,688.0 | +11.72% |
| 2023-10 | $33.67 | $31.13 | $2.54 | 21,474.0 | -4.06% |
| 2023-09 | $36.96 | $32.91 | $4.05 | 35,691.0 | -9.45% |
| 2023-08 | $37.64 | $35.00 | $2.64 | 16,123.0 | -2.03% |
| 2023-07 | $38.05 | $35.50 | $2.55 | 13,869.0 | +5.26% |
| 2023-06 | $36.99 | $33.90 | $3.09 | 41,130.0 | +4.31% |
| 2023-05 | $34.96 | $33.13 | $1.83 | 20,849.0 | -1.41% |
| 2023-04 | $35.94 | $33.50 | $2.44 | 21,844.0 | -3.63% |
| 2023-03 | $36.77 | $33.20 | $3.57 | 30,517.0 | +0.00% |
0.67%
자본화:
|
볼륨(24시간):