Stockscreener 앱 받기
30.18
2.20%
-0.68
시간 외 거래:
30.18
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $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% |
| 2025-04-14 | $31.68 | $31.08 | $0.5986 | 3,100,280.0 | +1.00% |
| 2025-04-11 | $31.27 | $30.29 | $0.975 | 3,574,293.0 | +1.57% |
| 2025-04-10 | $31.12 | $29.78 | $1.34 | 7,264,729.0 | -3.68% |
| 2025-04-09 | $31.96 | $28.85 | $3.11 | 7,823,589.0 | +9.24% |
| 2025-04-08 | $30.76 | $28.70 | $2.06 | 8,697,047.0 | -1.92% |
| 2025-04-07 | $30.80 | $28.39 | $2.41 | 11,592,174.0 | -0.47% |
| 2025-04-04 | $30.81 | $29.73 | $1.08 | 9,808,138.0 | -5.45% |
| 2025-04-03 | $32.29 | $31.54 | $0.75 | 6,062,223.0 | -5.51% |
| 2025-04-02 | $33.51 | $32.76 | $0.75 | 2,344,784.0 | +0.88% |
| 2025-04-01 | $33.22 | $32.66 | $0.555 | 2,863,000.0 | +0.33% |
| 2025-03-31 | $33.11 | $32.28 | $0.8257 | 3,433,158.0 | +0.58% |
| 2025-03-28 | $33.41 | $32.74 | $0.6647 | 2,667,659.0 | -1.94% |
| 2025-03-27 | $33.67 | $33.32 | $0.3484 | 2,144,959.0 | -0.45% |
| 2025-03-26 | $33.98 | $33.50 | $0.485 | 2,460,205.0 | -0.86% |
| 2025-03-25 | $33.98 | $33.77 | $0.2014 | 1,907,299.0 | -0.21% |
| 2025-03-24 | $34.01 | $33.72 | $0.29 | 3,229,260.0 | +1.95% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $33.51 | $28.39 | $5.12 | 78,497,714.0 | -8.52% |
| 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% |
1.86%
자본화:
|
볼륨(24시간):