ALPS REIT Dividend Dogs ETF (RDOG)

RDOG
🏛️ 미국 →
36.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 36.49 36.49 36.37 36.37 0.0M
2025-09-25 36.24 36.24 36.24 36.24 0.0M
2025-09-24 36.44 36.44 36.44 36.44 0.0M
2025-09-23 36.97 37.08 36.76 36.76 0.0M
2025-09-22 36.87 36.87 36.75 36.81 0.0M
2025-09-19 36.91 36.91 36.91 36.91 0.0M
2025-09-18 37.27 37.27 37.13 37.23 0.0M
2025-09-17 38.05 38.09 37.59 37.59 0.0M
2025-09-16 37.64 37.76 37.58 37.68 0.0M
2025-09-15 38.03 38.03 37.87 37.95 0.0M
2025-09-12 37.98 38.16 37.98 38.13 0.0M
2025-09-11 37.91 38.12 37.90 38.12 0.0M
2025-09-10 37.67 37.67 37.67 37.67 0.0M
2025-09-09 37.61 37.67 37.61 37.67 0.0M
2025-09-08 37.62 37.71 37.62 37.71 0.0M
2025-09-05 37.92 38.18 37.92 37.95 0.0M
2025-09-04 37.59 37.61 37.59 37.61 0.0M
2025-09-03 37.32 37.32 37.32 37.32 0.0M
2025-09-02 37.75 37.75 37.16 37.25 0.0M
2025-08-29 37.74 37.74 37.74 37.74 0.0M
2025-08-28 37.38 37.52 37.31 37.52 0.0M
2025-08-27 37.59 37.82 37.58 37.77 0.0M
2025-08-26 37.31 37.41 37.24 37.24 0.0M
2025-08-25 37.25 37.32 37.24 37.26 0.0M
2025-08-22 37.40 37.69 37.40 37.45 0.0M
2025-08-21 36.58 36.65 36.58 36.65 0.0M
2025-08-20 36.72 36.73 36.68 36.73 0.0M
2025-08-19 36.52 36.61 36.48 36.61 0.0M
2025-08-18 35.58 35.58 35.58 35.58 0.0M
2025-08-15 35.70 35.74 35.66 35.73 0.0M
2025-08-14 35.75 35.82 35.63 35.80 0.0M
2025-08-13 36.22 36.22 36.22 36.22 0.0M
2025-08-12 35.55 35.74 35.55 35.74 0.0M
2025-08-11 35.35 35.37 35.14 35.20 0.0M
2025-08-08 35.59 35.59 35.32 35.32 0.0M
2025-08-07 35.44 35.54 35.40 35.54 0.0M
2025-08-06 35.49 35.49 35.49 35.49 0.0M
2025-08-05 35.45 35.75 35.45 35.75 0.0M
2025-08-04 35.57 35.72 35.57 35.64 0.0M
2025-08-01 35.23 35.23 35.23 35.23 0.0M
2025-07-31 35.58 35.64 35.24 35.30 0.0M
2025-07-30 35.77 35.77 35.77 35.77 0.0M
2025-07-29 36.23 36.53 36.17 36.41 0.0M
2025-07-28 36.52 36.59 36.28 36.28 0.0M
2025-07-25 36.77 36.77 36.77 36.77 0.0M
2025-07-24 36.86 36.86 36.86 36.86 0.0M
2025-07-23 37.12 37.12 36.86 36.98 0.0M
2025-07-22 36.57 36.93 36.57 36.93 0.0M
2025-07-21 36.05 36.34 36.05 36.14 0.0M
2025-07-18 36.04 36.11 36.04 36.11 0.0M
2025-07-17 36.41 36.41 36.29 36.29 0.0M
2025-07-16 36.31 36.54 36.31 36.47 0.0M
2025-07-15 37.08 37.08 36.25 36.25 0.0M
2025-07-14 36.74 36.84 36.74 36.84 0.0M
2025-07-11 36.37 36.53 36.37 36.53 0.0M
2025-07-10 36.15 36.64 36.15 36.64 0.0M
2025-07-09 36.23 36.26 36.16 36.26 0.0M
2025-07-08 36.33 36.44 36.31 36.31 0.0M
2025-07-07 36.50 36.50 36.13 36.13 0.0M
2025-07-03 36.49 36.70 36.49 36.70 0.0M
2025-07-02 36.49 36.59 36.47 36.59 0.0M
2025-07-01 35.71 36.33 35.71 36.28 0.0M
2025-06-30 35.57 35.77 35.57 35.77 0.0M
2025-06-27 36.12 36.12 35.75 35.75 0.0M
2025-06-26 35.72 35.80 35.72 35.80 0.0M
2025-06-25 35.98 36.11 35.48 35.48 0.0M
2025-06-24 36.55 36.55 36.25 36.27 0.0M
2025-06-23 36.14 36.40 36.14 36.40 0.0M
2025-06-20 35.95 35.95 35.76 35.81 0.0M
2025-06-18 36.49 36.50 36.30 36.30 0.0M
2025-06-17 36.16 36.20 36.00 36.09 0.0M
2025-06-16 36.00 36.40 36.00 36.08 0.0M
2025-06-13 36.10 36.24 35.83 35.94 0.0M
2025-06-12 36.45 36.46 36.45 36.46 0.0M
2025-06-11 36.93 36.98 36.41 36.41 0.0M
2025-06-10 36.67 36.73 36.66 36.66 0.0M
2025-06-09 36.37 36.37 36.37 36.37 0.0M
2025-06-06 35.89 36.03 35.89 36.03 0.0M
2025-06-05 35.60 35.65 35.60 35.65 0.0M
2025-06-04 35.77 35.77 35.73 35.73 0.0M
2025-06-03 35.76 35.83 35.76 35.81 0.0M
2025-06-02 35.21 35.67 35.21 35.67 0.0M
2025-05-30 35.60 35.68 35.60 35.68 0.0M
2025-05-29 35.75 35.76 35.35 35.66 0.0M
2025-05-28 35.28 35.37 35.23 35.33 0.0M
2025-05-27 34.85 35.59 34.85 35.55 0.0M
2025-05-23 34.68 34.68 34.68 34.68 0.0M
2025-05-22 34.51 34.73 34.51 34.69 0.0M
2025-05-21 35.34 35.34 34.82 34.82 0.0M
2025-05-20 35.89 35.93 35.75 35.78 0.0M
2025-05-19 36.05 36.09 35.81 36.07 0.0M
2025-05-16 35.70 36.06 35.70 36.06 0.0M
2025-05-15 35.29 35.72 35.29 35.72 0.0M
2025-05-14 35.09 35.09 35.09 35.09 0.0M
2025-05-13 35.55 35.55 35.55 35.55 0.0M
2025-05-12 35.87 35.87 35.82 35.82 0.0M
2025-05-09 35.37 35.49 35.37 35.44 0.0M
2025-05-08 35.06 35.31 35.06 35.24 0.0M
2025-05-07 35.25 35.26 35.24 35.24 0.0M
2025-05-06 35.29 35.31 35.24 35.28 0.0M
2025-05-05 35.59 35.59 35.45 35.45 0.0M
2025-05-02 35.77 35.77 35.73 35.73 0.0M
2025-05-01 35.25 35.32 35.25 35.32 0.0M
2025-04-30 34.84 35.20 34.84 35.20 0.0M
2025-04-29 34.93 35.13 34.93 35.00 0.0M
2025-04-28 34.89 34.90 34.89 34.90 0.0M
2025-04-25 34.31 34.64 34.31 34.64 0.0M
2025-04-24 34.70 34.75 34.68 34.71 0.0M
2025-04-23 34.65 34.71 34.65 34.71 0.0M
2025-04-22 34.58 34.81 34.58 34.81 0.0M
2025-04-21 33.97 34.26 33.97 34.26 0.0M
2025-04-17 34.67 34.67 34.67 34.67 0.0M
2025-04-16 34.04 34.14 34.04 34.14 0.0M
2025-04-15 34.03 34.22 34.03 34.13 0.0M
2025-04-14 33.67 34.07 33.67 34.07 0.0M
2025-04-11 33.44 33.44 33.44 33.44 0.0M
2025-04-10 33.49 33.49 32.89 32.89 0.0M
2025-04-09 32.00 34.17 31.71 34.17 0.0M
2025-04-08 32.99 33.04 32.05 32.29 0.0M
2025-04-07 33.94 34.62 33.13 33.34 0.0M
2025-04-04 35.59 35.59 34.72 34.72 0.0M
2025-04-03 36.14 36.14 36.01 36.01 0.0M
2025-04-02 37.23 37.38 37.16 37.38 0.0M
2025-04-01 37.40 37.40 37.36 37.36 0.0M
2025-03-31 37.39 37.39 37.39 37.39 0.0M
2025-03-28 36.98 37.21 36.98 37.21 0.0M
2025-03-27 37.57 37.57 37.27 37.29 0.0M
2025-03-26 37.07 37.29 37.07 37.29 0.0M
2025-03-25 37.71 37.71 36.99 37.11 0.0M
2025-03-24 37.42 37.63 37.42 37.63 0.0M
2025-03-21 36.98 37.14 36.98 37.14 0.0M
2025-03-20 37.69 37.77 37.58 37.62 0.0M
2025-03-19 37.97 38.23 37.97 38.23 0.0M
2025-03-18 38.21 38.21 38.15 38.20 0.0M
2025-03-17 38.10 38.33 38.10 38.33 0.0M
2025-03-14 37.47 37.95 37.40 37.95 0.0M
2025-03-13 38.00 38.00 37.15 37.15 0.0M
2025-03-12 37.83 37.87 37.66 37.87 0.0M
2025-03-11 39.09 39.09 38.05 38.05 0.0M
2025-03-10 39.51 39.51 38.66 38.66 0.0M
2025-03-07 38.79 39.02 38.74 39.02 0.0M
2025-03-06 38.30 38.44 38.23 38.44 0.0M
2025-03-05 39.22 39.22 38.75 39.17 0.0M
2025-03-04 39.21 39.21 38.96 38.96 0.0M
2025-03-03 39.61 39.61 39.21 39.29 0.0M
2025-02-28 39.04 39.32 39.04 39.32 0.0M
2025-02-27 38.77 39.02 38.77 38.94 0.0M
2025-02-26 38.49 38.62 38.32 38.33 0.0M
2025-02-25 38.47 38.65 38.47 38.54 0.0M
2025-02-24 38.12 38.12 38.12 38.12 0.0M
2025-02-21 37.92 38.08 37.81 37.93 0.0M
2025-02-20 38.20 38.44 38.20 38.44 0.0M
2025-02-19 38.27 38.27 38.27 38.27 0.0M
2025-02-18 38.70 38.70 38.18 38.37 0.0M
2025-02-14 38.31 38.31 38.12 38.18 0.0M
2025-02-13 37.84 38.34 37.84 38.34 0.0M
2025-02-12 37.79 37.79 37.79 37.79 0.0M
2025-02-11 37.96 38.10 37.96 38.10 0.0M
2025-02-10 37.90 37.91 37.90 37.91 0.0M
2025-02-07 38.35 38.35 37.77 38.08 0.0M
2025-02-06 38.28 38.35 38.28 38.35 0.0M
2025-02-05 38.14 38.34 38.14 38.27 0.0M
2025-02-04 38.08 38.08 38.08 38.08 0.0M
2025-02-03 37.77 37.87 37.74 37.87 0.0M
2025-01-31 38.19 38.21 37.83 38.04 0.0M
2025-01-30 38.13 38.19 38.09 38.09 0.0M
2025-01-29 37.54 37.54 37.54 37.54 0.0M
2025-01-28 38.15 38.22 38.14 38.14 0.0M
2025-01-27 38.36 38.61 38.36 38.61 0.0M
2025-01-24 37.73 37.90 37.73 37.90 0.0M
2025-01-23 37.41 37.75 37.41 37.75 0.0M
2025-01-22 37.63 37.63 37.63 37.63 0.0M
2025-01-21 37.85 38.43 37.85 38.43 0.0M
2025-01-17 37.77 37.77 37.77 37.77 0.0M
2025-01-16 37.50 37.82 37.50 37.82 0.0M
2025-01-15 37.41 37.49 37.33 37.33 0.0M
2025-01-14 37.02 37.14 37.02 37.14 0.0M
2025-01-13 36.77 36.77 36.77 36.77 0.0M
2025-01-10 36.42 36.50 36.21 36.35 0.0M
2025-01-08 37.00 37.16 36.90 37.16 0.0M
2025-01-07 37.12 37.23 37.12 37.23 0.0M
2025-01-06 37.50 37.50 37.47 37.50 0.0M
2025-01-03 38.04 38.04 38.03 38.03 0.0M
2025-01-02 37.61 37.61 37.58 37.58 0.0M