Stockscreener 앱 받기
26.05
0.87%
0.2249
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 |
|---|---|---|---|---|---|
| 2025-06-26 | $26.02 | $25.90 | $0.125 | 4,752.0 | +0.77% |
| 2025-06-25 | $25.90 | $25.80 | $0.10 | 7,417.0 | -0.90% |
| 2025-06-24 | $26.09 | $25.97 | $0.1188 | 5,254.0 | +1.31% |
| 2025-06-23 | $25.72 | $25.33 | $0.3937 | 1,746.0 | +1.08% |
| 2025-06-20 | $25.53 | $25.42 | $0.107 | 3,471.0 | +0.07% |
| 2025-06-18 | $25.55 | $25.43 | $0.1146 | 1,238.0 | +0.25% |
| 2025-06-17 | $25.52 | $25.35 | $0.165 | 4,909.0 | -0.94% |
| 2025-06-16 | $25.73 | $25.57 | $0.16 | 21,525.0 | +1.01% |
| 2025-06-13 | $25.57 | $25.35 | $0.2181 | 14,821.0 | -1.55% |
| 2025-06-12 | $25.76 | $25.60 | $0.1555 | 7,665.0 | +0.06% |
| 2025-06-11 | $25.89 | $25.69 | $0.199 | 3,481.0 | -0.14% |
| 2025-06-10 | $25.77 | $25.65 | $0.1222 | 24,086.0 | -0.08% |
| 2025-06-09 | $25.86 | $25.74 | $0.12 | 53,259.0 | -0.20% |
| 2025-06-06 | $25.84 | $25.72 | $0.1247 | 6,036.0 | +1.10% |
| 2025-06-05 | $25.65 | $25.53 | $0.1214 | 1,622.0 | -0.10% |
| 2025-06-04 | $25.67 | $25.55 | $0.119 | 5,491.0 | -0.14% |
| 2025-06-03 | $25.65 | $25.40 | $0.25 | 5,621.0 | +0.70% |
| 2025-06-02 | $25.47 | $25.11 | $0.3599 | 2,388.0 | +0.18% |
| 2025-05-30 | $25.41 | $25.15 | $0.26 | 9,475.0 | +0.32% |
| 2025-05-29 | $25.45 | $25.27 | $0.18 | 1,718.0 | +0.04% |
| 2025-05-28 | $25.49 | $25.27 | $0.22 | 7,434.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $26.09 | $25.11 | $0.9778 | 174,782.0 | +2.46% |
| 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% |
0.57%
자본화:
|
볼륨(24시간):