ALPS Sector Dividend Dogs Historical Data - SDOG

기업명	Etf 심볼	시장	주식 타입
ALPS Sector Dividend Dogs	SDOG	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.25	0.48%	52.87	04:16:35

개장가	저가	고가	종가	전일 종가
52.85	52.85	53.16		52.62

SDOG Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.32	53.16	51.84	52.24	43,640	0.55	1.05%
1개월	53.19	53.45	50.75	52.01	42,575	-0.32	-0.60%
3개월	50.45	54.0054	49.67	52.31	54,334	2.42	4.80%
6개월	46.44	54.0054	45.09	51.10	73,891	6.43	13.85%
1년	50.16	54.0054	44.36	50.08	64,033	2.71	5.40%
3년	54.82	58.04	44.36	51.51	58,295	-1.95	-3.56%
5년	43.84	58.04	26.1201	44.64	84,507	9.03	20.60%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	52.62	0.24	0.46%	52.56	52.74	52.53	35,323
04 5월(5) 2024	52.38	0.21	0.40%	52.43	52.55	52.1799	50,522
03 5월(5) 2024	52.17	0.10	0.19%	52.26	52.32	51.90	45,232
02 5월(5) 2024	52.07	0.08	0.15%	51.92	52.61	51.84	48,650
01 5월(5) 2024	51.9911	-0.52	-0.99%	52.32	52.40	51.99	38,471
30 4월(4) 2024	52.51	0.45	0.86%	52.23	52.52	52.23	34,984
27 4월(4) 2024	52.06	-0.14	-0.27%	52.10	52.31	52.06	19,740
26 4월(4) 2024	52.20	-0.50	-0.95%	52.28	52.33	51.88	46,742
25 4월(4) 2024	52.6992	0.26	0.49%	52.30	52.6992	52.23	26,090
24 4월(4) 2024	52.4406	0.23	0.44%	52.18	52.6099	52.12	33,003
23 4월(4) 2024	52.21	0.39	0.76%	51.87	52.44	51.77	40,488
20 4월(4) 2024	51.8173	0.61	1.19%	51.20	51.83	51.20	39,354
19 4월(4) 2024	51.21	0.23	0.45%	51.13	51.375	51.08	40,159
18 4월(4) 2024	50.9823	0.06	0.12%	51.11	51.225	50.75	71,509
17 4월(4) 2024	50.9226	-0.30	-0.58%	51.22	51.22	50.78	35,261
16 4월(4) 2024	51.22	-0.30	-0.58%	51.92	52.17	51.0275	72,409
13 4월(4) 2024	51.52	-0.83	-1.59%	52.12	52.19	51.40	33,091
12 4월(4) 2024	52.35	-0.11	-0.21%	52.62	52.62	52.00	25,369
11 4월(4) 2024	52.46	-0.99	-1.85%	52.75	52.7509	52.22	78,755
10 4월(4) 2024	53.45	0.35	0.65%	53.19	53.45	53.06	42,333
09 4월(4) 2024	53.1024	0.09	0.17%	53.14	53.2965	53.1024	87,252