Stockscreener 앱 받기
31.18
0.38%
-0.12
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $31.11 | $30.91 | $0.20 | 597.0 | -1.12% |
| 2026-05-26 | $31.30 | $31.08 | $0.22 | 3,059.0 | +2.69% |
| 2026-05-22 | $30.68 | $30.35 | $0.33 | 9,002.0 | +0.10% |
| 2026-05-21 | $30.48 | $30.08 | $0.405 | 4,413.0 | +0.64% |
| 2026-05-20 | $30.31 | $29.75 | $0.56 | 1,555.0 | +1.42% |
| 2026-05-19 | $29.95 | $29.67 | $0.28 | 1,257.0 | -1.49% |
| 2026-05-18 | $30.28 | $30.08 | $0.2039 | 2,859.0 | +0.19% |
| 2026-05-15 | $30.23 | $30.14 | $0.0876 | 1,607.0 | -2.91% |
| 2026-05-14 | $31.15 | $30.97 | $0.18 | 3,430.0 | -0.82% |
| 2026-05-13 | $31.39 | $30.72 | $0.672 | 578.0 | +1.39% |
| 2026-05-12 | $30.96 | $30.70 | $0.2612 | 8,800.0 | -1.40% |
| 2026-05-11 | $31.46 | $31.25 | $0.2139 | 4,215.0 | +0.50% |
| 2026-05-08 | $31.31 | $31.08 | $0.2299 | 2,364.0 | +1.52% |
| 2026-05-07 | $31.26 | $30.66 | $0.5964 | 1,702.0 | -1.75% |
| 2026-05-06 | $31.32 | $31.00 | $0.3246 | 4,782.0 | +2.16% |
| 2026-05-05 | $30.66 | $30.49 | $0.1728 | 4,240.0 | +1.87% |
| 2026-05-04 | $30.36 | $30.10 | $0.2615 | 1,365.0 | -0.97% |
| 2026-05-01 | $30.62 | $30.30 | $0.3199 | 2,273.0 | -0.03% |
| 2026-04-30 | $30.41 | $30.08 | $0.325 | 12,298.0 | +2.43% |
| 2026-04-29 | $29.86 | $29.68 | $0.1799 | 20,082.0 | -0.50% |
| 2026-04-28 | $29.90 | $29.68 | $0.22 | 2,560.0 | -0.34% |
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Dali Equity 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 Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $31.46 | $29.67 | $1.79 | 58,098.0 | +1.81% |
| 2026-04 | $30.66 | $27.45 | $3.21 | 238,703.0 | +9.26% |
| 2026-03 | $30.26 | $26.76 | $3.50 | 264,057.0 | -8.61% |
| 2026-02 | $30.69 | $29.17 | $1.52 | 161,258.0 | +1.19% |
| 2026-01 | $30.97 | $28.92 | $2.05 | 70,056.0 | +4.59% |
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.32 | $28.13 | $1.19 | 90,885.0 | +1.66% |
| 2025-11 | $28.54 | $26.65 | $1.89 | 53,829.0 | +0.32% |
| 2025-10 | $28.87 | $27.70 | $1.17 | 93,843.0 | +0.99% |
| 2025-09 | $28.42 | $27.38 | $1.04 | 65,167.0 | +1.68% |
| 2025-08 | $27.87 | $26.50 | $1.37 | 47,700.0 | +2.59% |
| 2025-07 | $27.32 | $26.29 | $1.03 | 39,133.0 | +1.99% |
| 2025-06 | $26.48 | $25.11 | $1.37 | 185,042.0 | +4.25% |
| 2025-05 | $25.71 | $23.84 | $1.87 | 146,983.0 | +6.70% |
| 2025-04 | $24.34 | $20.82 | $3.52 | 99,045.0 | -0.60% |
| 2025-03 | $25.91 | $23.46 | $2.45 | 188,641.0 | -7.13% |
| 2025-02 | $27.41 | $25.45 | $1.96 | 115,772.0 | -4.87% |
| 2025-01 | $27.43 | $25.20 | $2.23 | 67,078.0 | +5.03% |
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.65 | $25.65 | $2.00 | 77,244.0 | -4.74% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):