Stockscreener 앱 받기
31.80
1.51%
-0.4752
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $31.87 | $31.67 | $0.1984 | 7,043.0 | -1.47% |
| 2025-11-03 | $32.34 | $32.11 | $0.23 | 14,109.0 | +0.86% |
| 2025-10-31 | $32.03 | $31.87 | $0.1599 | 15,880.0 | -0.02% |
| 2025-10-30 | $32.10 | $31.94 | $0.16 | 21,557.0 | -0.64% |
| 2025-10-29 | $32.50 | $32.10 | $0.40 | 22,788.0 | +0.61% |
| 2025-10-28 | $32.11 | $31.78 | $0.3292 | 27,148.0 | -0.17% |
| 2025-10-27 | $32.08 | $31.98 | $0.0986 | 42,288.0 | +1.00% |
| 2025-10-24 | $31.83 | $31.72 | $0.11 | 13,697.0 | +0.64% |
| 2025-10-23 | $31.62 | $31.38 | $0.2399 | 14,245.0 | +1.20% |
| 2025-10-22 | $31.40 | $31.02 | $0.3793 | 15,244.0 | -0.19% |
| 2025-10-21 | $31.36 | $31.23 | $0.1325 | 23,721.0 | -1.24% |
| 2025-10-20 | $31.66 | $31.44 | $0.22 | 20,204.0 | +1.48% |
| 2025-10-17 | $31.20 | $30.98 | $0.225 | 15,278.0 | -0.27% |
| 2025-10-16 | $31.49 | $31.14 | $0.35 | 24,147.0 | +0.60% |
| 2025-10-15 | $31.09 | $30.92 | $0.17 | 15,704.0 | +1.77% |
| 2025-10-14 | $30.68 | $30.29 | $0.3891 | 10,635.0 | -0.91% |
| 2025-10-13 | $31.04 | $30.78 | $0.2584 | 13,204.0 | +2.68% |
| 2025-10-10 | $31.14 | $29.90 | $1.24 | 25,619.0 | -3.60% |
| 2025-10-09 | $31.39 | $31.03 | $0.36 | 19,230.0 | -0.56% |
| 2025-10-08 | $31.30 | $31.13 | $0.165 | 28,625.0 | +0.72% |
| 2025-10-07 | $31.37 | $31.01 | $0.36 | 14,126.0 | -0.60% |
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 연도별 가격 이력
이 심층 분석에서는 Dimensional Emerging Markets High Profitability Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Emerging Markets High Profitability Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $32.34 | $31.67 | $0.67 | 21,152.0 | -0.62% |
| 2025-10 | $32.50 | $29.90 | $2.60 | 486,208.0 | +4.76% |
| 2025-09 | $32.05 | $28.77 | $3.29 | 514,222.0 | +4.74% |
| 2025-08 | $29.63 | $27.90 | $1.73 | 469,527.0 | +3.40% |
| 2025-07 | $28.98 | $27.76 | $1.22 | 958,960.0 | +0.71% |
| 2025-06 | $28.53 | $26.41 | $2.12 | 508,845.0 | +6.46% |
| 2025-05 | $27.03 | $25.14 | $1.89 | 474,025.0 | +4.29% |
| 2025-04 | $26.33 | $21.48 | $4.85 | 958,840.0 | -0.01% |
| 2025-03 | $27.05 | $24.70 | $2.35 | 696,201.0 | +1.12% |
| 2025-02 | $26.35 | $24.66 | $1.69 | 487,210.0 | -0.60% |
| 2025-01 | $27.10 | $24.17 | $2.93 | 1,011,930.0 | +1.41% |
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.26 | $24.74 | $1.52 | 578,424.0 | -1.57% |
| 2024-11 | $26.66 | $24.98 | $1.68 | 562,936.0 | -1.80% |
| 2024-10 | $27.68 | $25.52 | $2.16 | 427,347.0 | -4.39% |
| 2024-09 | $28.34 | $24.77 | $3.57 | 643,599.0 | +3.51% |
| 2024-08 | $26.43 | $23.50 | $2.93 | 494,379.0 | +0.19% |
| 2024-07 | $27.07 | $25.23 | $1.84 | 464,796.0 | -0.42% |
| 2024-06 | $26.28 | $25.25 | $1.04 | 921,460.0 | +2.38% |
| 2024-05 | $26.14 | $24.66 | $1.48 | 638,712.0 | +2.85% |
| 2024-04 | $25.34 | $23.93 | $1.41 | 2,464,923.0 | -0.44% |
| 2024-03 | $25.01 | $24.25 | $0.765 | 540,242.0 | +2.69% |
| 2024-02 | $24.52 | $23.29 | $1.23 | 660,176.0 | +4.00% |
| 2024-01 | $24.03 | $22.68 | $1.35 | 623,835.0 | -4.16% |
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.34 | $23.12 | $1.22 | 1,126,257.0 | +2.75% |
| 2023-11 | $23.74 | $21.95 | $1.79 | 917,921.0 | +7.52% |
| 2023-10 | $22.99 | $21.79 | $1.20 | 760,310.0 | +0.00% |
0.24%
자본화:
|
볼륨(24시간):