Scarica l'app Stockscreener
58.55
0.35%
0.2064
Dopo l'orario di chiusura:
58.57
0.0211
+0.04%
Storico Dei Prezzi Delle Azioni Di Distillate U S Fundamental Stability Value Etf (DSTL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $58.70 | $58.33 | $0.37 | 106,715.0 | +0.35% |
| 2025-11-25 | $58.41 | $57.82 | $0.59 | 227,285.0 | +1.73% |
| 2025-11-24 | $57.59 | $57.25 | $0.34 | 58,498.0 | -0.19% |
| 2025-11-21 | $57.75 | $56.44 | $1.31 | 187,303.0 | +2.23% |
| 2025-11-20 | $57.10 | $56.15 | $0.9519 | 60,833.0 | -0.78% |
| 2025-11-19 | $56.91 | $56.52 | $0.3852 | 65,259.0 | -0.42% |
| 2025-11-18 | $57.08 | $56.55 | $0.5251 | 128,488.0 | +0.19% |
| 2025-11-17 | $57.41 | $56.65 | $0.76 | 77,914.0 | -0.70% |
| 2025-11-14 | $57.54 | $57.02 | $0.5199 | 94,050.0 | -0.33% |
| 2025-11-13 | $58.02 | $57.37 | $0.654 | 81,028.0 | -0.50% |
| 2025-11-12 | $57.82 | $57.64 | $0.177 | 126,440.0 | +0.39% |
| 2025-11-11 | $57.49 | $56.86 | $0.63 | 50,077.0 | +1.16% |
| 2025-11-10 | $56.89 | $56.29 | $0.60 | 38,122.0 | +0.02% |
| 2025-11-07 | $56.76 | $56.23 | $0.53 | 63,849.0 | +0.87% |
| 2025-11-06 | $56.58 | $56.08 | $0.50 | 173,199.0 | -0.73% |
| 2025-11-05 | $56.87 | $56.31 | $0.5616 | 134,705.0 | +0.45% |
| 2025-11-04 | $56.51 | $56.22 | $0.286 | 215,062.0 | -0.34% |
| 2025-11-03 | $56.91 | $56.12 | $0.79 | 74,362.0 | -0.65% |
| 2025-10-31 | $57.10 | $56.58 | $0.53 | 61,645.0 | +0.36% |
| 2025-10-30 | $57.43 | $56.78 | $0.65 | 107,071.0 | -0.45% |
| 2025-10-29 | $57.74 | $56.91 | $0.83 | 375,470.0 | -2.03% |
| 2025-10-28 | $58.61 | $58.20 | $0.41 | 87,428.0 | -0.56% |
Distillate U S Fundamental Stability Value Etf Stock (DSTL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Distillate U S Fundamental Stability 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 DSTL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Distillate U S Fundamental Stability Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Distillate U S Fundamental Stability Value Etf Storia dei prezzi delle azioni (DSTL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $58.70 | $56.08 | $2.62 | 2,069,904.0 | +2.74% |
| 2025-10 | $58.75 | $56.58 | $2.18 | 2,131,277.0 | -1.67% |
| 2025-09 | $58.28 | $56.78 | $1.50 | 1,673,501.0 | +0.92% |
| 2025-08 | $57.84 | $54.14 | $3.70 | 1,558,837.0 | +4.76% |
| 2025-07 | $56.76 | $54.72 | $2.04 | 1,535,857.0 | -0.96% |
| 2025-06 | $55.41 | $52.94 | $2.47 | 2,926,890.0 | +3.38% |
| 2025-05 | $54.88 | $52.29 | $2.59 | 2,540,167.0 | +1.85% |
| 2025-04 | $54.69 | $47.67 | $7.02 | 3,593,832.0 | -3.08% |
| 2025-03 | $56.05 | $53.09 | $2.96 | 2,063,197.0 | -2.53% |
| 2025-02 | $57.26 | $54.88 | $2.38 | 4,158,884.0 | -2.08% |
| 2025-01 | $57.60 | $54.38 | $3.22 | 2,192,150.0 | +3.47% |
Distillate U S Fundamental Stability Value Etf Storia dei prezzi delle azioni (DSTL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $58.90 | $54.49 | $4.41 | 1,981,361.0 | -6.81% |
| 2024-11 | $59.01 | $55.56 | $3.45 | 2,465,564.0 | +6.16% |
| 2024-10 | $57.74 | $55.47 | $2.28 | 2,483,445.0 | -2.23% |
| 2024-09 | $57.00 | $53.71 | $3.29 | 1,588,499.0 | +1.16% |
| 2024-08 | $56.16 | $51.95 | $4.21 | 1,921,502.0 | +2.13% |
| 2024-07 | $55.31 | $50.65 | $4.66 | 2,357,158.0 | +6.85% |
| 2024-06 | $52.38 | $51.05 | $1.33 | 1,930,230.0 | -1.15% |
| 2024-05 | $52.76 | $50.45 | $2.31 | 2,519,963.0 | +2.04% |
| 2024-04 | $53.98 | $50.67 | $3.31 | 3,486,675.0 | -5.49% |
| 2024-03 | $54.02 | $51.64 | $2.38 | 3,467,767.0 | +4.11% |
| 2024-02 | $51.93 | $49.59 | $2.34 | 3,972,791.0 | +4.44% |
| 2024-01 | $50.24 | $48.53 | $1.71 | 3,307,417.0 | +0.43% |
Distillate U S Fundamental Stability Value Etf Storia dei prezzi delle azioni (DSTL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $49.78 | $46.46 | $3.32 | 3,054,487.0 | +6.10% |
| 2023-11 | $46.53 | $43.13 | $3.40 | 2,098,783.0 | +7.47% |
| 2023-10 | $45.63 | $42.43 | $3.20 | 1,876,210.0 | -3.01% |
| 2023-09 | $46.79 | $44.18 | $2.61 | 1,568,394.0 | -4.00% |
| 2023-08 | $47.06 | $45.28 | $1.78 | 2,694,908.0 | -1.19% |
| 2023-07 | $47.25 | $44.44 | $2.81 | 3,788,011.0 | +3.97% |
| 2023-06 | $45.41 | $42.19 | $3.22 | 1,334,104.0 | +7.09% |
| 2023-05 | $43.41 | $41.95 | $1.46 | 1,699,898.0 | -2.02% |
| 2023-04 | $43.57 | $42.01 | $1.56 | 1,345,175.0 | -0.02% |
| 2023-03 | $43.47 | $40.62 | $2.85 | 1,879,119.0 | +1.91% |
| 2023-02 | $44.90 | $42.11 | $2.79 | 1,378,825.0 | -2.91% |
| 2023-01 | $43.61 | $40.53 | $3.08 | 1,608,945.0 | +6.89% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):