Stockscreener 앱 받기
28.11
0.72%
-0.255
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $28.16 | $28.16 | $0.00 | 104.0 | -0.72% |
| 2025-11-03 | $28.36 | $28.14 | $0.2207 | 2,304.0 | -0.30% |
| 2025-10-31 | $28.45 | $28.38 | $0.0706 | 127.0 | +0.76% |
| 2025-10-30 | $28.52 | $28.24 | $0.2835 | 661.0 | -0.99% |
| 2025-10-29 | $28.62 | $28.43 | $0.19 | 4,989.0 | -0.70% |
| 2025-10-28 | $28.82 | $28.71 | $0.11 | 3,024.0 | -0.53% |
| 2025-10-27 | $28.87 | $28.84 | $0.0314 | 2,100.0 | +0.57% |
| 2025-10-24 | $28.75 | $28.71 | $0.0472 | 1,644.0 | +0.92% |
| 2025-10-23 | $28.53 | $28.28 | $0.2499 | 3,633.0 | +0.82% |
| 2025-10-22 | $28.27 | $28.06 | $0.21 | 2,209.0 | -1.32% |
| 2025-10-21 | $28.59 | $28.41 | $0.1816 | 3,271.0 | +0.23% |
| 2025-10-20 | $28.54 | $28.26 | $0.278 | 1,023.0 | +1.40% |
| 2025-10-17 | $28.15 | $27.94 | $0.21 | 1,766.0 | +0.09% |
| 2025-10-16 | $28.32 | $28.04 | $0.2801 | 2,473.0 | -1.27% |
| 2025-10-15 | $28.62 | $28.27 | $0.35 | 2,454.0 | +0.42% |
| 2025-10-14 | $28.47 | $27.79 | $0.68 | 2,633.0 | +0.78% |
| 2025-10-13 | $28.17 | $28.03 | $0.14 | 3,837.0 | +1.57% |
| 2025-10-10 | $28.57 | $27.70 | $0.872 | 1,296.0 | -2.59% |
| 2025-10-09 | $28.56 | $28.38 | $0.18 | 9,278.0 | -0.47% |
| 2025-10-08 | $28.59 | $28.49 | $0.10 | 4,224.0 | +0.99% |
| 2025-10-07 | $28.43 | $28.18 | $0.25 | 7,155.0 | -0.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.36 | $28.14 | $0.2207 | 2,408.0 | -1.02% |
| 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% |
First Trust Dorsey Wright Dali Equity 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% |
0.21%
자본화:
|
볼륨(24시간):