Scarica l'app Stockscreener
23.09
0.73%
0.1673
Dopo l'orario di chiusura:
23.09
Storico Dei Prezzi Delle Azioni Di Discipline Fund Etf (DSCF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-15 | $23.09 | $23.00 | $0.09 | 3,947.0 | +0.73% |
| 2025-05-14 | $22.93 | $22.92 | $0.0105 | 1,043.0 | -0.42% |
| 2025-05-13 | $23.02 | $23.00 | $0.025 | 6,325.0 | +0.00% |
| 2025-05-12 | $23.02 | $23.00 | $0.02 | 7,167.0 | +0.13% |
| 2025-05-09 | $23.01 | $22.98 | $0.03 | 6,903.0 | +0.17% |
| 2025-05-08 | $22.95 | $22.95 | $0.00 | 159.0 | -0.34% |
| 2025-05-07 | $23.03 | $23.02 | $0.01 | 481.0 | +0.07% |
| 2025-05-06 | $23.01 | $22.98 | $0.0308 | 103.0 | +0.13% |
| 2025-05-05 | $23.01 | $22.98 | $0.03 | 4,341.0 | -0.39% |
| 2025-05-02 | $23.07 | $23.03 | $0.04 | 2,198.0 | +0.22% |
| 2025-05-01 | $23.06 | $23.02 | $0.04 | 35,833.0 | -0.32% |
| 2025-04-30 | $23.09 | $23.09 | $0.00 | 223.0 | -0.02% |
| 2025-04-29 | $23.10 | $23.03 | $0.07 | 3,454.0 | +0.57% |
| 2025-04-28 | $22.97 | $22.92 | $0.05 | 5,467.0 | +0.28% |
| 2025-04-25 | $22.91 | $22.85 | $0.0595 | 15,957.0 | +0.15% |
| 2025-04-24 | $22.87 | $22.80 | $0.07 | 310.0 | +0.84% |
| 2025-04-23 | $22.77 | $22.68 | $0.09 | 394.0 | +0.27% |
| 2025-04-22 | $22.62 | $22.58 | $0.04 | 15,156.0 | +0.71% |
| 2025-04-21 | $22.51 | $22.46 | $0.05 | 738.0 | -0.71% |
| 2025-04-17 | $22.64 | $22.62 | $0.02 | 1,603.0 | +0.10% |
| 2025-04-16 | $22.64 | $22.60 | $0.0425 | 12,694.0 | -0.03% |
Discipline Fund Etf Stock (DSCF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Discipline Fund 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 DSCF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Discipline Fund Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Discipline Fund Etf Storia dei prezzi delle azioni (DSCF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $23.09 | $22.92 | $0.1673 | 72,447.0 | -0.02% |
| 2025-04 | $23.10 | $21.97 | $1.13 | 96,087.0 | +0.46% |
| 2025-03 | $23.15 | $22.73 | $0.42 | 51,441.0 | -0.30% |
| 2025-02 | $23.10 | $22.60 | $0.50 | 59,039.0 | +2.02% |
| 2025-01 | $22.77 | $22.05 | $0.725 | 97,425.0 | +1.42% |
Discipline Fund Etf Storia dei prezzi delle azioni (DSCF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.25 | $22.30 | $0.95 | 45,023.0 | -3.53% |
| 2024-11 | $23.15 | $22.71 | $0.4393 | 70,062.0 | +1.52% |
| 2024-10 | $23.53 | $22.78 | $0.746 | 75,361.0 | -2.90% |
| 2024-09 | $23.74 | $23.35 | $0.389 | 86,922.0 | +0.43% |
| 2024-08 | $23.46 | $22.71 | $0.746 | 89,060.0 | +1.87% |
| 2024-07 | $22.95 | $22.30 | $0.645 | 72,774.0 | +2.35% |
| 2024-06 | $22.71 | $22.30 | $0.415 | 77,378.0 | +0.24% |
| 2024-05 | $22.59 | $21.88 | $0.714 | 94,832.0 | +2.33% |
| 2024-04 | $22.45 | $21.77 | $0.68 | 69,861.0 | -3.10% |
| 2024-03 | $22.62 | $22.34 | $0.28 | 150,684.0 | +1.33% |
| 2024-02 | $22.42 | $21.92 | $0.5001 | 73,030.0 | +0.16% |
| 2024-01 | $22.29 | $21.90 | $0.3936 | 47,314.0 | -0.41% |
Discipline Fund Etf Storia dei prezzi delle azioni (DSCF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.43 | $21.66 | $0.7701 | 85,010.0 | +3.43% |
| 2023-11 | $21.64 | $20.67 | $0.9651 | 69,221.0 | +4.85% |
| 2023-10 | $21.01 | $20.52 | $0.4918 | 51,620.0 | +0.00% |
1.17%
0.11%
Capitalizzazione:
|
Volume (24 ore):