Holen Sie sich die Stockscreener-App
50.75
0.08%
0.04
Davis Select U.S. Equity ETF-Aktien (DUSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $50.87 | $50.63 | $0.2415 | 30,824.0 | +0.08% |
| 2025-12-03 | $50.76 | $50.31 | $0.445 | 27,230.0 | +1.02% |
| 2025-12-02 | $50.47 | $50.09 | $0.3787 | 23,497.0 | +0.14% |
| 2025-12-01 | $50.46 | $49.95 | $0.51 | 58,529.0 | -0.16% |
| 2025-11-28 | $50.31 | $49.77 | $0.5399 | 17,680.0 | +0.86% |
| 2025-11-26 | $49.94 | $49.61 | $0.3299 | 24,295.0 | +0.85% |
| 2025-11-25 | $49.43 | $48.67 | $0.76 | 42,390.0 | +1.73% |
| 2025-11-24 | $48.62 | $48.01 | $0.6099 | 18,317.0 | +1.59% |
| 2025-11-21 | $47.96 | $46.80 | $1.16 | 38,725.0 | +2.05% |
| 2025-11-20 | $48.12 | $46.76 | $1.36 | 270,293.0 | -0.85% |
| 2025-11-19 | $47.47 | $47.02 | $0.4498 | 22,337.0 | -0.27% |
| 2025-11-18 | $47.58 | $46.95 | $0.63 | 36,607.0 | -0.04% |
| 2025-11-17 | $48.13 | $47.10 | $1.03 | 25,486.0 | -1.11% |
| 2025-11-14 | $48.12 | $47.68 | $0.4397 | 31,042.0 | -0.91% |
| 2025-11-13 | $48.92 | $48.23 | $0.6859 | 45,529.0 | -1.25% |
| 2025-11-12 | $49.18 | $48.89 | $0.29 | 32,555.0 | +0.02% |
| 2025-11-11 | $48.95 | $48.62 | $0.3325 | 33,384.0 | +0.78% |
| 2025-11-10 | $48.58 | $48.15 | $0.4299 | 21,401.0 | +0.83% |
| 2025-11-07 | $48.14 | $47.40 | $0.74 | 74,087.0 | +0.69% |
| 2025-11-06 | $48.47 | $47.76 | $0.715 | 39,491.0 | -0.99% |
| 2025-11-05 | $48.53 | $47.93 | $0.60 | 39,004.0 | +0.42% |
Davis Select U.S. Equity ETF-Aktien (DUSA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Davis Select U.S. Equity ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DUSA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Davis Select U.S. Equity ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Davis Select U.S. Equity ETF-Aktien (DUSA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $50.87 | $49.95 | $0.92 | 170,904.0 | +1.08% |
| 2025-11 | $50.31 | $46.76 | $3.55 | 942,280.0 | +4.41% |
| 2025-10 | $49.35 | $46.50 | $2.85 | 999,717.0 | +0.40% |
| 2025-09 | $48.97 | $47.44 | $1.53 | 1,030,008.0 | -0.72% |
| 2025-08 | $48.30 | $44.91 | $3.38 | 585,866.0 | +4.68% |
| 2025-07 | $47.32 | $45.34 | $1.98 | 908,070.0 | -0.40% |
| 2025-06 | $46.42 | $43.05 | $3.37 | 969,713.0 | +6.59% |
| 2025-05 | $44.70 | $42.12 | $2.58 | 684,083.0 | +3.58% |
| 2025-04 | $42.97 | $36.83 | $6.14 | 1,279,329.0 | -0.95% |
| 2025-03 | $45.25 | $41.36 | $3.89 | 887,120.0 | -5.39% |
| 2025-02 | $46.24 | $44.07 | $2.17 | 1,025,470.0 | -1.56% |
| 2025-01 | $45.91 | $41.84 | $4.07 | 1,079,666.0 | +7.91% |
Davis Select U.S. Equity ETF-Aktien (DUSA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $45.18 | $41.77 | $3.41 | 951,197.0 | -6.34% |
| 2024-11 | $45.24 | $41.31 | $3.93 | 743,081.0 | +7.92% |
| 2024-10 | $42.77 | $40.64 | $2.13 | 436,448.0 | -0.07% |
| 2024-09 | $41.83 | $38.66 | $3.17 | 259,103.0 | +0.70% |
| 2024-08 | $41.56 | $37.50 | $4.06 | 711,866.0 | -0.05% |
| 2024-07 | $42.35 | $40.37 | $1.98 | 596,167.0 | +1.94% |
| 2024-06 | $41.00 | $39.23 | $1.77 | 491,103.0 | +2.16% |
| 2024-05 | $40.54 | $38.50 | $2.04 | 468,911.0 | +3.49% |
| 2024-04 | $40.59 | $38.40 | $2.19 | 811,373.0 | -4.83% |
| 2024-03 | $40.53 | $38.45 | $2.08 | 420,140.0 | +4.34% |
| 2024-02 | $38.95 | $35.81 | $3.14 | 553,057.0 | +6.94% |
| 2024-01 | $36.87 | $34.64 | $2.23 | 528,673.0 | +2.61% |
Davis Select U.S. Equity ETF-Aktien (DUSA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.82 | $33.11 | $3.71 | 688,086.0 | +4.66% |
| 2023-11 | $34.00 | $31.12 | $2.88 | 611,218.0 | +8.30% |
| 2023-10 | $32.34 | $30.00 | $2.34 | 389,223.0 | -1.49% |
| 2023-09 | $33.26 | $31.23 | $2.03 | 381,187.0 | -3.49% |
| 2023-08 | $34.13 | $31.67 | $2.46 | 290,290.0 | -3.98% |
| 2023-07 | $34.12 | $31.53 | $2.59 | 204,733.0 | +6.36% |
| 2023-06 | $32.09 | $29.89 | $2.20 | 328,355.0 | +7.38% |
| 2023-05 | $30.02 | $28.14 | $1.88 | 320,744.0 | +1.39% |
| 2023-04 | $29.47 | $28.01 | $1.46 | 320,705.0 | +3.52% |
| 2023-03 | $29.89 | $26.95 | $2.94 | 316,213.0 | -2.46% |
| 2023-02 | $31.31 | $28.54 | $2.77 | 214,263.0 | -3.56% |
| 2023-01 | $30.28 | $27.23 | $3.05 | 329,669.0 | +11.23% |
5.71%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):