Scarica l'app Stockscreener
59.29
0.24%
0.14
Dopo l'orario di chiusura:
58.89
-0.40
-0.67%
Storico Dei Prezzi Delle Azioni Di Dimensional U S Targeted Value Etf (DFAT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $60.00 | $58.87 | $1.13 | 568,371.0 | +0.24% |
| 2025-09-04 | $59.20 | $58.37 | $0.8258 | 354,753.0 | +1.34% |
| 2025-09-03 | $58.82 | $58.02 | $0.795 | 353,592.0 | -0.24% |
| 2025-09-02 | $58.51 | $57.97 | $0.5399 | 324,967.0 | -0.59% |
| 2025-08-29 | $59.15 | $58.63 | $0.5172 | 302,634.0 | +0.05% |
| 2025-08-28 | $59.23 | $58.46 | $0.77 | 388,105.0 | -0.17% |
| 2025-08-27 | $59.04 | $58.17 | $0.8736 | 364,915.0 | +0.63% |
| 2025-08-26 | $58.74 | $58.29 | $0.45 | 284,159.0 | +0.24% |
| 2025-08-25 | $58.67 | $58.42 | $0.25 | 262,324.0 | -0.56% |
| 2025-08-22 | $58.87 | $56.66 | $2.21 | 334,150.0 | +4.00% |
| 2025-08-21 | $56.58 | $56.03 | $0.55 | 265,497.0 | +0.00% |
| 2025-08-20 | $56.88 | $56.26 | $0.6186 | 213,634.0 | -0.42% |
| 2025-08-19 | $57.26 | $56.49 | $0.77 | 380,966.0 | +0.37% |
| 2025-08-18 | $56.65 | $56.26 | $0.3892 | 347,049.0 | +0.05% |
| 2025-08-15 | $57.10 | $56.42 | $0.68 | 259,549.0 | -0.77% |
| 2025-08-14 | $56.97 | $56.38 | $0.5901 | 257,172.0 | -0.96% |
| 2025-08-13 | $57.58 | $56.30 | $1.27 | 401,387.0 | +2.37% |
| 2025-08-12 | $56.17 | $54.84 | $1.33 | 471,083.0 | +3.01% |
| 2025-08-11 | $54.99 | $54.33 | $0.66 | 277,320.0 | -0.13% |
| 2025-08-08 | $54.79 | $54.36 | $0.428 | 210,505.0 | +0.44% |
| 2025-08-07 | $55.09 | $54.11 | $0.9798 | 622,848.0 | -0.09% |
| 2025-08-06 | $54.66 | $54.35 | $0.31 | 279,828.0 | -0.13% |
Dimensional U S Targeted Value Etf Stock (DFAT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Dimensional U S Targeted Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DFAT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Dimensional U S Targeted Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Dimensional U S Targeted Value Etf Storia dei prezzi delle azioni (DFAT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $60.00 | $57.97 | $2.03 | 2,170,054.0 | +0.73% |
| 2025-08 | $59.23 | $52.83 | $6.40 | 6,896,102.0 | +8.18% |
| 2025-07 | $57.01 | $53.73 | $3.28 | 6,221,473.0 | +0.83% |
| 2025-06 | $54.27 | $51.19 | $3.08 | 5,197,096.0 | +4.11% |
| 2025-05 | $53.81 | $48.88 | $4.93 | 6,895,008.0 | +5.62% |
| 2025-04 | $52.47 | $44.01 | $8.46 | 18,095,840.0 | -4.70% |
| 2025-03 | $55.18 | $50.24 | $4.93 | 8,933,280.0 | -5.99% |
| 2025-02 | $57.97 | $54.00 | $3.97 | 5,450,161.0 | -4.48% |
| 2025-01 | $58.40 | $54.25 | $4.15 | 6,098,786.0 | +3.02% |
Dimensional U S Targeted Value Etf Storia dei prezzi delle azioni (DFAT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $60.92 | $54.83 | $6.09 | 5,653,822.0 | -8.51% |
| 2024-11 | $61.75 | $54.72 | $7.03 | 5,255,052.0 | +10.86% |
| 2024-10 | $56.92 | $53.98 | $2.94 | 4,915,060.0 | -1.65% |
| 2024-09 | $56.06 | $51.05 | $5.02 | 3,977,112.0 | -0.32% |
| 2024-08 | $57.35 | $50.33 | $7.02 | 5,155,023.0 | -2.21% |
| 2024-07 | $58.09 | $50.80 | $7.29 | 5,698,345.0 | +10.03% |
| 2024-06 | $54.31 | $50.72 | $3.59 | 4,847,585.0 | -3.64% |
| 2024-05 | $54.62 | $50.99 | $3.63 | 4,336,410.0 | +5.30% |
| 2024-04 | $54.54 | $50.16 | $4.38 | 5,126,210.0 | -6.08% |
| 2024-03 | $54.64 | $51.22 | $3.42 | 4,388,511.0 | +5.12% |
| 2024-02 | $52.26 | $49.60 | $2.66 | 5,257,666.0 | +2.39% |
| 2024-01 | $52.63 | $49.18 | $3.45 | 5,860,240.0 | -3.36% |
Dimensional U S Targeted Value Etf Storia dei prezzi delle azioni (DFAT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $53.27 | $46.70 | $6.57 | 6,744,186.0 | +11.39% |
| 2023-11 | $47.42 | $42.86 | $4.56 | 5,665,505.0 | +8.67% |
| 2023-10 | $45.88 | $42.53 | $3.35 | 6,738,747.0 | -5.38% |
| 2023-09 | $48.82 | $45.02 | $3.80 | 5,933,224.0 | -4.81% |
| 2023-08 | $49.65 | $46.31 | $3.34 | 4,723,170.0 | -3.44% |
| 2023-07 | $49.73 | $44.99 | $4.74 | 4,943,124.0 | +7.16% |
| 2023-06 | $46.67 | $42.05 | $4.62 | 7,215,246.0 | +9.93% |
| 2023-05 | $44.00 | $41.16 | $2.84 | 11,406,407.0 | -3.10% |
| 2023-04 | $44.84 | $42.25 | $2.59 | 6,366,503.0 | -2.13% |
| 2023-03 | $44.52 | $41.62 | $2.90 | 6,930,527.0 | +0.00% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):