Stockscreener 앱 받기
34.52
0.49%
0.17
시간 외 거래:
34.52
Dimensional U S Core Equity 2 Etf 주식 (DFAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $34.52 | $34.22 | $0.305 | 2,059,991.0 | +0.49% |
| 2025-05-14 | $34.46 | $34.27 | $0.19 | 2,648,744.0 | -0.17% |
| 2025-05-13 | $34.55 | $34.24 | $0.31 | 1,737,740.0 | +0.58% |
| 2025-05-12 | $34.21 | $33.90 | $0.31 | 2,006,698.0 | +3.48% |
| 2025-05-09 | $33.27 | $32.98 | $0.285 | 1,263,170.0 | -0.21% |
| 2025-05-08 | $33.43 | $32.90 | $0.53 | 1,829,179.0 | +1.01% |
| 2025-05-07 | $32.92 | $32.53 | $0.3912 | 2,384,099.0 | +0.43% |
| 2025-05-06 | $32.91 | $32.53 | $0.38 | 1,917,332.0 | -0.76% |
| 2025-05-05 | $33.09 | $32.80 | $0.295 | 1,930,356.0 | -0.45% |
| 2025-05-02 | $33.15 | $32.78 | $0.365 | 1,679,338.0 | +1.69% |
| 2025-05-01 | $32.81 | $32.46 | $0.3503 | 2,066,680.0 | +0.74% |
| 2025-04-30 | $32.40 | $31.58 | $0.82 | 2,057,132.0 | -0.25% |
| 2025-04-29 | $32.44 | $32.02 | $0.4143 | 1,927,818.0 | +0.56% |
| 2025-04-28 | $32.31 | $31.84 | $0.4749 | 1,440,093.0 | +0.25% |
| 2025-04-25 | $32.14 | $31.75 | $0.385 | 2,131,014.0 | +0.31% |
| 2025-04-24 | $32.04 | $31.35 | $0.69 | 1,517,553.0 | +1.91% |
| 2025-04-23 | $32.05 | $31.29 | $0.7638 | 2,432,555.0 | +1.52% |
| 2025-04-22 | $31.05 | $30.50 | $0.55 | 2,709,994.0 | +2.45% |
| 2025-04-21 | $30.60 | $29.87 | $0.73 | 3,600,179.0 | -2.20% |
| 2025-04-17 | $31.11 | $30.71 | $0.4051 | 2,280,697.0 | +0.42% |
| 2025-04-16 | $31.25 | $30.45 | $0.7999 | 3,537,185.0 | -1.92% |
| 2025-04-15 | $31.68 | $31.28 | $0.40 | 2,349,217.0 | -0.32% |
Dimensional U S Core Equity 2 Etf 주식 (DFAC) 연도별 가격 이력
이 심층 분석에서는 Dimensional U S Core Equity 2 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional U S Core Equity 2 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional U S Core Equity 2 Etf 주식 (DFAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $34.55 | $32.46 | $2.09 | 23,583,318.0 | +6.97% |
| 2025-04 | $33.51 | $28.39 | $5.12 | 89,113,694.0 | -2.18% |
| 2025-03 | $35.16 | $32.28 | $2.88 | 55,146,947.0 | -5.69% |
| 2025-02 | $36.15 | $34.37 | $1.78 | 34,719,148.0 | -1.93% |
| 2025-01 | $36.13 | $34.02 | $2.11 | 38,410,548.0 | +3.12% |
Dimensional U S Core Equity 2 Etf 주식 (DFAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.66 | $34.26 | $2.40 | 37,927,878.0 | -4.97% |
| 2024-11 | $36.54 | $34.03 | $2.51 | 31,573,029.0 | +7.17% |
| 2024-10 | $35.15 | $33.80 | $1.34 | 33,805,488.0 | -0.82% |
| 2024-09 | $34.38 | $32.06 | $2.31 | 32,724,246.0 | +1.36% |
| 2024-08 | $33.90 | $30.66 | $3.24 | 34,921,698.0 | +1.50% |
| 2024-07 | $33.88 | $32.10 | $1.77 | 35,587,350.0 | +3.38% |
| 2024-06 | $32.53 | $31.53 | $1.00 | 29,920,889.0 | +1.13% |
| 2024-05 | $32.19 | $30.29 | $1.90 | 33,222,820.0 | +4.73% |
| 2024-04 | $31.97 | $29.99 | $1.98 | 36,113,721.0 | -4.73% |
| 2024-03 | $32.01 | $30.64 | $1.37 | 31,177,636.0 | +3.83% |
| 2024-02 | $30.84 | $29.24 | $1.60 | 34,615,265.0 | +5.12% |
| 2024-01 | $29.85 | $28.47 | $1.38 | 33,954,620.0 | +0.14% |
Dimensional U S Core Equity 2 Etf 주식 (DFAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.43 | $27.46 | $1.97 | 37,046,173.0 | +6.10% |
| 2023-11 | $27.64 | $25.27 | $2.37 | 32,216,932.0 | +8.72% |
| 2023-10 | $26.70 | $24.84 | $1.86 | 37,482,519.0 | -3.28% |
| 2023-09 | $27.82 | $25.92 | $1.90 | 31,696,047.0 | -4.97% |
| 2023-08 | $28.18 | $26.64 | $1.54 | 34,680,150.0 | -2.30% |
| 2023-07 | $28.24 | $26.60 | $1.64 | 27,110,177.0 | +3.94% |
| 2023-06 | $27.23 | $25.24 | $1.99 | 34,706,502.0 | +7.23% |
| 2023-05 | $25.82 | $24.75 | $1.07 | 28,667,783.0 | -1.25% |
| 2023-04 | $25.77 | $24.89 | $0.88 | 37,120,413.0 | +0.63% |
| 2023-03 | $25.48 | $23.93 | $1.55 | 23,959,429.0 | +0.00% |
1.17%
0.11%
자본화:
|
볼륨(24시간):