Stockscreener 앱 받기
30.74
3.61%
-1.15
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.95 | $30.69 | $1.25 | 1,144,650.0 | -3.61% |
| 2025-10-09 | $32.18 | $31.80 | $0.3794 | 784,198.0 | -0.75% |
| 2025-10-08 | $32.16 | $31.89 | $0.275 | 483,697.0 | +0.66% |
| 2025-10-07 | $32.21 | $31.89 | $0.3218 | 467,448.0 | -0.53% |
| 2025-10-06 | $32.15 | $32.00 | $0.153 | 407,835.0 | +0.38% |
| 2025-10-03 | $32.08 | $31.91 | $0.17 | 720,074.0 | +0.16% |
| 2025-10-02 | $32.06 | $31.81 | $0.2542 | 526,854.0 | +0.41% |
| 2025-10-01 | $31.82 | $31.65 | $0.1699 | 1,240,335.0 | +0.82% |
| 2025-09-30 | $31.57 | $31.43 | $0.1399 | 709,670.0 | +0.35% |
| 2025-09-29 | $31.52 | $31.39 | $0.13 | 601,087.0 | +0.83% |
| 2025-09-26 | $31.16 | $30.97 | $0.19 | 877,604.0 | -0.35% |
| 2025-09-25 | $31.32 | $31.14 | $0.18 | 952,540.0 | -0.57% |
| 2025-09-24 | $31.57 | $31.41 | $0.1635 | 1,039,350.0 | -0.44% |
| 2025-09-23 | $31.72 | $31.55 | $0.1735 | 644,963.0 | -0.79% |
| 2025-09-22 | $31.84 | $31.67 | $0.17 | 668,358.0 | +0.47% |
| 2025-09-19 | $31.76 | $31.65 | $0.1099 | 739,610.0 | -0.19% |
| 2025-09-18 | $31.77 | $31.59 | $0.185 | 842,913.0 | -0.25% |
| 2025-09-17 | $32.07 | $31.67 | $0.3999 | 3,929,126.0 | +0.35% |
| 2025-09-16 | $31.74 | $31.57 | $0.1679 | 850,285.0 | +0.79% |
| 2025-09-15 | $31.50 | $31.30 | $0.1961 | 356,466.0 | +0.67% |
| 2025-09-12 | $31.32 | $31.19 | $0.125 | 477,586.0 | -0.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $32.21 | $30.69 | $1.52 | 6,919,741.0 | -2.51% |
| 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% |
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.20 | $22.94 | $1.26 | 18,004,627.0 | +3.43% |
| 2023-11 | $23.51 | $21.68 | $1.83 | 14,680,495.0 | +7.22% |
| 2023-10 | $22.78 | $21.54 | $1.24 | 14,519,239.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):