Stockscreener 앱 받기
26.38
0.58%
0.1524
First Trust Dorsey Wright Dali 1 Etf 주식 (DALI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $26.37 | $26.34 | $0.035 | 2,053.0 | +0.45% |
| 2024-12-23 | $26.23 | $26.11 | $0.1176 | 6,219.0 | +0.10% |
| 2024-12-20 | $26.35 | $26.18 | $0.17 | 7,506.0 | +1.30% |
| 2024-12-19 | $26.06 | $25.86 | $0.1972 | 1,942.0 | -0.22% |
| 2024-12-18 | $26.92 | $25.92 | $1.00 | 505.0 | -4.00% |
| 2024-12-17 | $27.05 | $26.91 | $0.1366 | 11,760.0 | -0.66% |
| 2024-12-16 | $27.26 | $27.13 | $0.13 | 1,369.0 | +0.42% |
| 2024-12-13 | $27.07 | $27.07 | $0.00 | 119.0 | +0.06% |
| 2024-12-12 | $27.25 | $27.05 | $0.20 | 459.0 | -0.84% |
| 2024-12-11 | $27.31 | $27.16 | $0.1481 | 1,181.0 | +1.27% |
| 2024-12-10 | $27.19 | $26.94 | $0.2536 | 2,559.0 | -0.86% |
| 2024-12-09 | $27.52 | $27.17 | $0.35 | 374.0 | -1.34% |
| 2024-12-06 | $27.57 | $27.49 | $0.08 | 8,877.0 | +0.63% |
| 2024-12-05 | $27.52 | $27.37 | $0.1572 | 2,377.0 | -1.02% |
| 2024-12-04 | $27.65 | $27.52 | $0.1285 | 2,233.0 | +1.20% |
| 2024-12-03 | $27.32 | $27.26 | $0.06 | 4,936.0 | -0.18% |
| 2024-12-02 | $27.42 | $27.35 | $0.07 | 3,423.0 | +0.48% |
| 2024-11-29 | $27.29 | $27.24 | $0.05 | 456.0 | +0.56% |
| 2024-11-27 | $27.11 | $27.04 | $0.07 | 1,427.0 | -0.66% |
| 2024-11-26 | $27.32 | $27.24 | $0.08 | 1,767.0 | -0.08% |
First Trust Dorsey Wright Dali 1 Etf 주식 (DALI) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Dali 1 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DALI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright Dali 1 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Dali 1 Etf 주식 (DALI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.65 | $25.86 | $1.79 | 57,892.0 | -3.29% |
| 2024-11 | $27.42 | $25.15 | $2.27 | 47,953.0 | +8.74% |
| 2024-10 | $25.86 | $24.75 | $1.11 | 88,017.0 | -0.63% |
| 2024-09 | $25.42 | $23.03 | $2.39 | 96,857.0 | +2.35% |
| 2024-08 | $24.70 | $21.72 | $2.98 | 251,892.0 | +1.03% |
| 2024-07 | $25.36 | $23.68 | $1.68 | 131,784.0 | +1.08% |
| 2024-06 | $24.25 | $23.30 | $0.95 | 348,025.0 | +2.42% |
| 2024-05 | $24.14 | $22.54 | $1.60 | 305,952.0 | +3.74% |
| 2024-04 | $24.17 | $22.03 | $2.14 | 547,970.0 | -5.89% |
| 2024-03 | $24.16 | $23.13 | $1.03 | 422,339.0 | +2.81% |
| 2024-02 | $23.46 | $21.94 | $1.52 | 446,309.0 | +7.13% |
| 2024-01 | $22.48 | $21.18 | $1.30 | 497,663.0 | +1.58% |
First Trust Dorsey Wright Dali 1 Etf 주식 (DALI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.53 | $21.35 | $1.18 | 1,099,900.0 | -4.09% |
| 2023-11 | $23.11 | $22.25 | $0.86 | 365,045.0 | -1.55% |
| 2023-10 | $25.17 | $22.75 | $2.42 | 390,004.0 | -7.85% |
| 2023-09 | $26.52 | $24.29 | $2.23 | 173,380.0 | -5.78% |
| 2023-08 | $27.14 | $25.23 | $1.91 | 185,322.0 | -3.66% |
| 2023-07 | $27.31 | $25.34 | $1.97 | 284,713.0 | +5.57% |
| 2023-06 | $26.67 | $24.88 | $1.79 | 168,194.0 | +4.65% |
| 2023-05 | $26.07 | $24.59 | $1.48 | 251,366.0 | -3.48% |
| 2023-04 | $25.90 | $24.72 | $1.18 | 345,659.0 | +2.94% |
| 2023-03 | $25.47 | $23.76 | $1.71 | 503,951.0 | +1.02% |
| 2023-02 | $25.99 | $24.54 | $1.45 | 267,172.0 | -4.27% |
| 2023-01 | $25.96 | $23.88 | $2.08 | 369,106.0 | +6.16% |
First Trust Dorsey Wright Dali 1 Etf 주식 (DALI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.66 | $23.85 | $1.81 | 405,849.0 | -5.33% |
| 2022-11 | $25.92 | $24.71 | $1.21 | 553,959.0 | +2.52% |
| 2022-10 | $25.52 | $24.09 | $1.43 | 456,154.0 | +3.78% |
| 2022-09 | $25.67 | $23.74 | $1.93 | 232,311.0 | -5.61% |
| 2022-08 | $26.29 | $24.67 | $1.61 | 465,325.0 | -0.59% |
| 2022-07 | $25.83 | $23.72 | $2.11 | 325,104.0 | +1.30% |
| 2022-06 | $28.70 | $25.29 | $3.41 | 1,035,945.0 | -7.90% |
| 2022-05 | $28.14 | $26.63 | $1.51 | 1,105,994.0 | -0.63% |
| 2022-04 | $28.79 | $26.84 | $1.95 | 613,624.0 | +2.62% |
| 2022-03 | $29.76 | $25.61 | $4.15 | 726,025.0 | +7.57% |
| 2022-02 | $25.57 | $23.45 | $2.12 | 304,422.0 | +1.05% |
| 2022-01 | $26.87 | $23.32 | $3.55 | 176,364.0 | -6.67% |
0.65%
자본화:
|
볼륨(24시간):