Stockscreener 앱 받기
31.83
0.41%
0.13
시간 외 거래:
31.83
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $31.83 | $31.47 | $0.36 | 627,671.0 | +0.41% |
| 2025-11-24 | $31.73 | $31.20 | $0.525 | 573,173.0 | +0.92% |
| 2025-11-21 | $31.52 | $30.99 | $0.53 | 793,874.0 | -0.13% |
| 2025-11-20 | $32.20 | $31.43 | $0.7742 | 1,029,975.0 | -1.19% |
| 2025-11-19 | $32.02 | $31.69 | $0.33 | 703,777.0 | -0.41% |
| 2025-11-18 | $32.06 | $31.72 | $0.34 | 1,150,213.0 | -0.53% |
| 2025-11-17 | $32.45 | $32.02 | $0.4255 | 509,599.0 | -1.14% |
| 2025-11-14 | $32.67 | $32.03 | $0.645 | 780,792.0 | +0.09% |
| 2025-11-13 | $32.86 | $32.40 | $0.46 | 426,462.0 | -1.07% |
| 2025-11-12 | $32.84 | $32.72 | $0.12 | 428,853.0 | +0.15% |
| 2025-11-11 | $32.85 | $32.67 | $0.1783 | 519,873.0 | +0.06% |
| 2025-11-10 | $32.78 | $32.53 | $0.25 | 803,975.0 | +1.61% |
| 2025-11-07 | $32.23 | $31.82 | $0.41 | 645,384.0 | -0.34% |
| 2025-11-06 | $32.59 | $32.22 | $0.3696 | 538,466.0 | -0.68% |
| 2025-11-05 | $32.63 | $32.26 | $0.37 | 710,191.0 | +0.84% |
| 2025-11-04 | $32.54 | $32.27 | $0.27 | 388,557.0 | -1.76% |
| 2025-11-03 | $32.92 | $32.71 | $0.2097 | 690,179.0 | +0.67% |
| 2025-10-31 | $32.69 | $32.50 | $0.1884 | 636,901.0 | -0.12% |
| 2025-10-30 | $32.83 | $32.65 | $0.1765 | 467,917.0 | -1.09% |
| 2025-10-29 | $33.21 | $32.91 | $0.30 | 814,782.0 | +0.46% |
| 2025-10-28 | $32.93 | $32.65 | $0.28 | 498,964.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $32.92 | $30.99 | $1.93 | 11,948,685.0 | -2.51% |
| 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% |
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% |
1.47%
자본화:
|
볼륨(24시간):