Stockscreener 앱 받기
40.33
0.64%
0.2582
시간 외 거래:
40.33
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 |
|---|---|---|---|---|---|
| 2026-08-07 | $40.54 | $39.97 | $0.5727 | 32,645.0 | +0.64% |
| 2026-08-06 | $40.39 | $39.72 | $0.6699 | 22,960.0 | -0.86% |
| 2026-08-05 | $40.66 | $40.37 | $0.29 | 16,769.0 | -0.20% |
| 2026-08-04 | $40.71 | $40.18 | $0.53 | 42,640.0 | +2.84% |
| 2026-08-03 | $39.53 | $38.75 | $0.78 | 91,864.0 | +1.31% |
| 2026-07-31 | $39.57 | $38.58 | $0.99 | 46,881.0 | +0.62% |
| 2026-07-30 | $38.70 | $37.95 | $0.75 | 70,954.0 | +4.32% |
| 2026-07-29 | $37.99 | $37.02 | $0.97 | 41,732.0 | -2.27% |
| 2026-07-28 | $38.23 | $37.61 | $0.6221 | 28,927.0 | -2.80% |
| 2026-07-27 | $39.59 | $38.61 | $0.98 | 41,263.0 | -0.09% |
| 2026-07-24 | $39.50 | $38.91 | $0.59 | 23,097.0 | -2.15% |
| 2026-07-23 | $40.94 | $39.68 | $1.26 | 21,312.0 | -0.56% |
| 2026-07-22 | $40.27 | $39.89 | $0.38 | 19,394.0 | -0.70% |
| 2026-07-21 | $40.38 | $39.84 | $0.538 | 25,290.0 | +3.78% |
| 2026-07-20 | $40.34 | $38.90 | $1.44 | 24,004.0 | +0.28% |
| 2026-07-17 | $39.40 | $38.06 | $1.34 | 63,668.0 | -1.74% |
| 2026-07-16 | $39.91 | $39.40 | $0.51 | 16,717.0 | -2.38% |
| 2026-07-15 | $40.79 | $39.85 | $0.94 | 27,995.0 | -0.62% |
| 2026-07-14 | $40.72 | $40.40 | $0.32 | 17,802.0 | +2.07% |
| 2026-07-13 | $40.31 | $39.67 | $0.64 | 36,350.0 | -3.95% |
| 2026-07-10 | $41.67 | $41.23 | $0.44 | 15,034.0 | -0.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $40.71 | $38.75 | $1.96 | 239,523.0 | +3.76% |
| 2026-07 | $42.45 | $37.02 | $5.43 | 1,028,814.0 | -9.12% |
| 2026-06 | $45.13 | $39.59 | $5.54 | 881,317.0 | -0.56% |
| 2026-05 | $43.40 | $38.95 | $4.45 | 685,681.0 | +9.39% |
| 2026-04 | $39.32 | $33.18 | $6.14 | 522,822.0 | +16.36% |
| 2026-03 | $36.87 | $32.46 | $4.41 | 646,337.0 | -8.95% |
| 2026-02 | $37.54 | $34.33 | $3.21 | 870,835.0 | +6.27% |
| 2026-01 | $36.04 | $32.88 | $3.16 | 505,615.0 | +8.28% |
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.81 | $30.88 | $2.93 | 559,813.0 | +3.02% |
| 2025-11 | $32.38 | $30.32 | $2.07 | 378,885.0 | -1.55% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):