Stockscreener 앱 받기
57.75
0.47%
0.27
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $57.81 | $57.59 | $0.2207 | 55,598.0 | +0.47% |
| 2025-08-07 | $57.59 | $57.05 | $0.54 | 25,708.0 | +0.75% |
| 2025-08-06 | $57.48 | $57.05 | $0.43 | 22,335.0 | -0.44% |
| 2025-08-05 | $57.36 | $57.02 | $0.335 | 21,255.0 | +0.44% |
| 2025-08-04 | $57.13 | $56.73 | $0.3983 | 32,339.0 | +0.74% |
| 2025-08-01 | $56.97 | $56.30 | $0.67 | 16,460.0 | -0.84% |
| 2025-07-31 | $57.69 | $56.99 | $0.70 | 15,871.0 | -0.76% |
| 2025-07-30 | $58.13 | $57.35 | $0.78 | 65,589.0 | -1.05% |
| 2025-07-29 | $58.29 | $58.04 | $0.25 | 17,074.0 | -0.24% |
| 2025-07-28 | $58.74 | $58.22 | $0.52 | 26,224.0 | -0.95% |
| 2025-07-25 | $58.89 | $58.42 | $0.4739 | 12,987.0 | +0.34% |
| 2025-07-24 | $59.04 | $58.60 | $0.4399 | 37,209.0 | -1.17% |
| 2025-07-23 | $59.39 | $59.29 | $0.0993 | 7,995.0 | +0.87% |
| 2025-07-22 | $58.84 | $57.98 | $0.86 | 15,770.0 | +1.40% |
| 2025-07-21 | $58.46 | $58.02 | $0.44 | 17,313.0 | -0.09% |
| 2025-07-18 | $58.41 | $57.97 | $0.44 | 18,584.0 | -0.14% |
| 2025-07-17 | $58.20 | $57.85 | $0.35 | 18,507.0 | +0.28% |
| 2025-07-16 | $58.12 | $57.62 | $0.50 | 25,511.0 | +0.22% |
| 2025-07-15 | $58.80 | $57.87 | $0.93 | 24,967.0 | -1.63% |
| 2025-07-14 | $58.88 | $58.55 | $0.3337 | 21,331.0 | -0.17% |
Alps Sector Dividend Dogs Etf 주식 (SDOG) 연도별 가격 이력
이 심층 분석에서는 Alps Sector Dividend Dogs Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alps Sector Dividend Dogs Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $57.81 | $56.30 | $1.51 | 229,293.0 | +1.12% |
| 2025-07 | $59.57 | $56.99 | $2.58 | 501,928.0 | -0.64% |
| 2025-06 | $57.99 | $56.10 | $1.89 | 518,906.0 | +1.57% |
| 2025-05 | $57.68 | $54.75 | $2.93 | 694,249.0 | +3.04% |
| 2025-04 | $58.13 | $49.52 | $8.61 | 1,187,159.0 | -5.47% |
| 2025-03 | $59.95 | $56.81 | $3.14 | 1,011,144.0 | -2.27% |
| 2025-02 | $59.67 | $56.94 | $2.73 | 766,748.0 | +2.84% |
| 2025-01 | $58.92 | $55.71 | $3.21 | 1,007,247.0 | +2.30% |
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.25 | $55.65 | $5.60 | 1,016,244.0 | -8.04% |
| 2024-11 | $61.54 | $58.02 | $3.52 | 610,759.0 | +4.27% |
| 2024-10 | $60.22 | $58.17 | $2.05 | 768,261.0 | -0.41% |
| 2024-09 | $59.16 | $56.42 | $2.74 | 582,793.0 | +0.72% |
| 2024-08 | $58.55 | $53.98 | $4.57 | 942,262.0 | +2.92% |
| 2024-07 | $57.27 | $52.04 | $5.23 | 1,041,825.0 | +7.69% |
| 2024-06 | $54.16 | $52.37 | $1.79 | 874,573.0 | -2.46% |
| 2024-05 | $54.52 | $51.84 | $2.67 | 980,799.0 | +4.17% |
| 2024-04 | $53.91 | $50.75 | $3.16 | 1,024,629.0 | -3.63% |
| 2024-03 | $54.01 | $51.29 | $2.71 | 1,376,896.0 | +4.53% |
| 2024-02 | $51.80 | $49.67 | $2.13 | 1,143,591.0 | +1.50% |
| 2024-01 | $52.07 | $49.77 | $2.30 | 1,906,977.0 | -0.81% |
Alps Sector Dividend Dogs Etf 주식 (SDOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.28 | $48.61 | $3.66 | 2,628,594.0 | +5.18% |
| 2023-11 | $48.74 | $44.80 | $3.94 | 1,055,623.0 | +8.01% |
| 2023-10 | $47.35 | $44.36 | $2.99 | 1,393,756.0 | -4.05% |
| 2023-09 | $50.79 | $46.49 | $4.30 | 830,722.0 | -6.62% |
| 2023-08 | $51.83 | $49.09 | $2.74 | 1,117,621.0 | -2.80% |
| 2023-07 | $52.06 | $48.99 | $3.07 | 962,690.0 | +3.69% |
| 2023-06 | $50.99 | $46.98 | $4.01 | 1,393,513.0 | +5.71% |
| 2023-05 | $51.60 | $47.07 | $4.53 | 1,573,900.0 | -8.11% |
| 2023-04 | $52.06 | $50.03 | $2.03 | 876,521.0 | +0.47% |
| 2023-03 | $53.18 | $47.76 | $5.42 | 1,329,324.0 | -2.03% |
| 2023-02 | $56.62 | $52.16 | $4.46 | 1,026,045.0 | -5.31% |
| 2023-01 | $55.20 | $51.34 | $3.86 | 1,396,906.0 | +7.29% |
0.63%
0.02%
자본화:
|
볼륨(24시간):