Stockscreener 앱 받기
39.06
0.10%
0.04
시간 외 거래:
39.06
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $39.35 | $39.02 | $0.335 | 775,423.0 | +0.10% |
| 2026-05-21 | $39.16 | $38.49 | $0.66 | 977,774.0 | +0.70% |
| 2026-05-20 | $38.77 | $38.11 | $0.655 | 788,432.0 | +1.84% |
| 2026-05-19 | $38.38 | $37.62 | $0.76 | 942,143.0 | -1.09% |
| 2026-05-18 | $38.90 | $38.13 | $0.7701 | 988,703.0 | -0.05% |
| 2026-05-15 | $38.75 | $38.34 | $0.4063 | 2,246,541.0 | -3.36% |
| 2026-05-14 | $39.91 | $39.52 | $0.385 | 1,163,036.0 | +0.20% |
| 2026-05-13 | $39.86 | $39.22 | $0.64 | 2,612,085.0 | +1.90% |
| 2026-05-12 | $39.41 | $38.57 | $0.845 | 638,441.0 | -2.98% |
| 2026-05-11 | $40.32 | $40.01 | $0.31 | 953,154.0 | -0.02% |
| 2026-05-08 | $40.22 | $39.80 | $0.4191 | 820,942.0 | +2.03% |
| 2026-05-07 | $40.02 | $39.37 | $0.6499 | 1,019,162.0 | -1.20% |
| 2026-05-06 | $39.98 | $39.42 | $0.555 | 806,319.0 | +2.62% |
| 2026-05-05 | $39.01 | $38.60 | $0.41 | 1,476,757.0 | +2.07% |
| 2026-05-04 | $38.54 | $37.94 | $0.60 | 997,835.0 | -0.24% |
| 2026-05-01 | $38.52 | $37.98 | $0.54 | 571,636.0 | +0.16% |
| 2026-04-30 | $38.21 | $37.48 | $0.725 | 1,029,956.0 | +2.03% |
| 2026-04-29 | $37.59 | $37.23 | $0.37 | 1,241,259.0 | -0.45% |
| 2026-04-28 | $37.57 | $37.27 | $0.30 | 3,723,755.0 | -0.74% |
| 2026-04-27 | $38.00 | $37.73 | $0.265 | 652,158.0 | -0.18% |
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 연도별 가격 이력
이 심층 분석에서는 Dimensional Emerging Core Equity Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFAE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Emerging Core Equity Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $40.32 | $37.62 | $2.70 | 18,553,806.0 | +2.47% |
| 2026-04 | $38.21 | $33.12 | $5.09 | 24,338,619.0 | +12.58% |
| 2026-03 | $36.77 | $32.54 | $4.23 | 32,874,519.0 | -9.00% |
| 2026-02 | $37.63 | $34.64 | $2.99 | 21,768,647.0 | +6.19% |
| 2026-01 | $36.05 | $33.18 | $2.87 | 18,790,429.0 | +7.58% |
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.71 | $31.36 | $1.35 | 15,380,028.0 | +1.59% |
| 2025-11 | $32.92 | $30.99 | $1.93 | 12,048,576.0 | -1.53% |
| 2025-10 | $33.21 | $30.69 | $2.52 | 14,133,981.0 | +3.55% |
| 2025-09 | $32.07 | $29.64 | $2.43 | 17,839,271.0 | +5.03% |
| 2025-08 | $30.44 | $28.90 | $1.54 | 11,131,199.0 | +2.70% |
| 2025-07 | $29.98 | $28.77 | $1.21 | 10,310,539.0 | +0.97% |
| 2025-06 | $29.01 | $27.28 | $1.73 | 11,659,337.0 | +6.32% |
| 2025-05 | $27.75 | $25.95 | $1.80 | 14,375,327.0 | +4.77% |
| 2025-04 | $26.14 | $22.68 | $3.46 | 31,122,714.0 | +0.39% |
| 2025-03 | $26.90 | $25.38 | $1.52 | 14,928,000.0 | +0.86% |
| 2025-02 | $26.98 | $25.14 | $1.83 | 14,650,417.0 | +0.23% |
| 2025-01 | $25.96 | $24.51 | $1.45 | 19,727,583.0 | +0.95% |
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.87 | $25.34 | $1.54 | 19,309,541.0 | -1.93% |
| 2024-11 | $27.32 | $25.52 | $1.80 | 14,411,287.0 | -1.97% |
| 2024-10 | $28.20 | $26.28 | $1.91 | 15,066,996.0 | -3.54% |
| 2024-09 | $27.90 | $25.21 | $2.69 | 15,038,615.0 | +4.30% |
| 2024-08 | $26.55 | $23.71 | $2.84 | 17,881,671.0 | +0.77% |
| 2024-07 | $26.99 | $25.37 | $1.62 | 20,019,256.0 | +0.81% |
| 2024-06 | $26.20 | $25.04 | $1.16 | 18,378,986.0 | +2.21% |
| 2024-05 | $26.33 | $24.75 | $1.58 | 17,281,207.0 | +2.02% |
| 2024-04 | $25.23 | $23.95 | $1.29 | 16,602,660.0 | +0.36% |
| 2024-03 | $24.89 | $24.16 | $0.73 | 13,416,585.0 | +2.53% |
| 2024-02 | $24.46 | $23.21 | $1.25 | 14,403,613.0 | +3.92% |
| 2024-01 | $23.95 | $22.63 | $1.32 | 15,976,849.0 | -3.77% |
0.90%
0.20%
자본화:
|
볼륨(24시간):