Stockscreener 앱 받기
30.92
0.61%
-0.1894
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 |
|---|---|---|---|---|---|
| 2025-12-17 | $31.34 | $30.88 | $0.4599 | 17,773.0 | -0.61% |
| 2025-12-16 | $31.19 | $31.04 | $0.15 | 21,827.0 | -1.02% |
| 2025-12-15 | $31.69 | $31.43 | $0.26 | 26,970.0 | +0.06% |
| 2025-12-12 | $31.76 | $31.28 | $0.4834 | 27,330.0 | -1.54% |
| 2025-12-11 | $31.90 | $31.58 | $0.32 | 18,520.0 | -0.44% |
| 2025-12-10 | $32.34 | $31.61 | $0.73 | 21,727.0 | +1.04% |
| 2025-12-09 | $31.71 | $31.48 | $0.23 | 36,162.0 | +0.14% |
| 2025-12-08 | $31.83 | $31.57 | $0.2599 | 23,195.0 | -0.25% |
| 2025-12-05 | $31.91 | $31.69 | $0.22 | 30,181.0 | +0.84% |
| 2025-12-04 | $31.55 | $31.45 | $0.1038 | 13,749.0 | -0.09% |
| 2025-12-03 | $31.59 | $31.43 | $0.16 | 16,206.0 | -0.20% |
| 2025-12-02 | $31.60 | $31.43 | $0.17 | 17,318.0 | +0.20% |
| 2025-12-01 | $31.65 | $31.41 | $0.2399 | 27,455.0 | +0.04% |
| 2025-11-28 | $31.55 | $31.41 | $0.14 | 8,183.0 | +0.49% |
| 2025-11-26 | $31.47 | $31.26 | $0.2099 | 25,198.0 | +0.86% |
| 2025-11-25 | $31.17 | $30.84 | $0.33 | 27,123.0 | +0.10% |
| 2025-11-24 | $31.08 | $30.75 | $0.33 | 21,070.0 | +0.94% |
| 2025-11-21 | $30.84 | $30.32 | $0.5211 | 23,556.0 | +0.15% |
| 2025-11-20 | $31.53 | $30.71 | $0.8153 | 12,976.0 | -1.73% |
| 2025-11-19 | $31.40 | $31.12 | $0.2775 | 25,841.0 | +0.05% |
| 2025-11-18 | $31.36 | $31.07 | $0.288 | 24,390.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $32.34 | $30.88 | $1.46 | 298,413.0 | -1.84% |
| 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% |
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% |
0.14%
0.20%
자본화:
|
볼륨(24시간):