Stockscreener 앱 받기
58.93
0.63%
0.37
시간 외 거래:
58.95
0.02
+0.03%
Dimensional U S Targeted Value Etf 주식 (DFAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $59.04 | $58.17 | $0.8736 | 364,915.0 | +0.63% |
| 2025-08-26 | $58.74 | $58.29 | $0.45 | 284,159.0 | +0.24% |
| 2025-08-25 | $58.67 | $58.42 | $0.25 | 262,324.0 | -0.56% |
| 2025-08-22 | $58.87 | $56.66 | $2.21 | 334,150.0 | +4.00% |
| 2025-08-21 | $56.58 | $56.03 | $0.55 | 265,497.0 | +0.00% |
| 2025-08-20 | $56.88 | $56.26 | $0.6186 | 213,634.0 | -0.42% |
| 2025-08-19 | $57.26 | $56.49 | $0.77 | 380,966.0 | +0.37% |
| 2025-08-18 | $56.65 | $56.26 | $0.3892 | 347,049.0 | +0.05% |
| 2025-08-15 | $57.10 | $56.42 | $0.68 | 259,549.0 | -0.77% |
| 2025-08-14 | $56.97 | $56.38 | $0.5901 | 257,172.0 | -0.96% |
| 2025-08-13 | $57.58 | $56.30 | $1.27 | 401,387.0 | +2.37% |
| 2025-08-12 | $56.17 | $54.84 | $1.33 | 471,083.0 | +3.01% |
| 2025-08-11 | $54.99 | $54.33 | $0.66 | 277,320.0 | -0.13% |
| 2025-08-08 | $54.79 | $54.36 | $0.428 | 210,505.0 | +0.44% |
| 2025-08-07 | $55.09 | $54.11 | $0.9798 | 622,848.0 | -0.09% |
| 2025-08-06 | $54.66 | $54.35 | $0.31 | 279,828.0 | -0.13% |
| 2025-08-05 | $54.57 | $53.73 | $0.8347 | 425,742.0 | +0.68% |
| 2025-08-04 | $54.19 | $53.51 | $0.68 | 275,485.0 | +1.37% |
| 2025-08-01 | $53.90 | $52.83 | $1.07 | 271,750.0 | -1.93% |
| 2025-07-31 | $54.88 | $54.27 | $0.615 | 412,219.0 | -0.95% |
| 2025-07-30 | $55.96 | $54.66 | $1.30 | 529,804.0 | -1.54% |
| 2025-07-29 | $56.31 | $55.63 | $0.68 | 330,990.0 | -0.57% |
Dimensional U S Targeted Value Etf 주식 (DFAT) 연도별 가격 이력
이 심층 분석에서는 Dimensional U S Targeted Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional U S Targeted Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional U S Targeted Value Etf 주식 (DFAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $59.04 | $52.83 | $6.21 | 6,570,278.0 | +8.31% |
| 2025-07 | $57.01 | $53.73 | $3.28 | 6,221,473.0 | +0.83% |
| 2025-06 | $54.27 | $51.19 | $3.08 | 5,197,096.0 | +4.11% |
| 2025-05 | $53.81 | $48.88 | $4.93 | 6,895,008.0 | +5.62% |
| 2025-04 | $52.47 | $44.01 | $8.46 | 18,095,840.0 | -4.70% |
| 2025-03 | $55.18 | $50.24 | $4.93 | 8,933,280.0 | -5.99% |
| 2025-02 | $57.97 | $54.00 | $3.97 | 5,450,161.0 | -4.48% |
| 2025-01 | $58.40 | $54.25 | $4.15 | 6,098,786.0 | +3.02% |
Dimensional U S Targeted Value Etf 주식 (DFAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.92 | $54.83 | $6.09 | 5,653,822.0 | -8.51% |
| 2024-11 | $61.75 | $54.72 | $7.03 | 5,255,052.0 | +10.86% |
| 2024-10 | $56.92 | $53.98 | $2.94 | 4,915,060.0 | -1.65% |
| 2024-09 | $56.06 | $51.05 | $5.02 | 3,977,112.0 | -0.32% |
| 2024-08 | $57.35 | $50.33 | $7.02 | 5,155,023.0 | -2.21% |
| 2024-07 | $58.09 | $50.80 | $7.29 | 5,698,345.0 | +10.03% |
| 2024-06 | $54.31 | $50.72 | $3.59 | 4,847,585.0 | -3.64% |
| 2024-05 | $54.62 | $50.99 | $3.63 | 4,336,410.0 | +5.30% |
| 2024-04 | $54.54 | $50.16 | $4.38 | 5,126,210.0 | -6.08% |
| 2024-03 | $54.64 | $51.22 | $3.42 | 4,388,511.0 | +5.12% |
| 2024-02 | $52.26 | $49.60 | $2.66 | 5,257,666.0 | +2.39% |
| 2024-01 | $52.63 | $49.18 | $3.45 | 5,860,240.0 | -3.36% |
Dimensional U S Targeted Value Etf 주식 (DFAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.27 | $46.70 | $6.57 | 6,744,186.0 | +11.39% |
| 2023-11 | $47.42 | $42.86 | $4.56 | 5,665,505.0 | +8.67% |
| 2023-10 | $45.88 | $42.53 | $3.35 | 6,738,747.0 | -5.38% |
| 2023-09 | $48.82 | $45.02 | $3.80 | 5,933,224.0 | -4.81% |
| 2023-08 | $49.65 | $46.31 | $3.34 | 4,723,170.0 | -3.44% |
| 2023-07 | $49.73 | $44.99 | $4.74 | 4,943,124.0 | +7.16% |
| 2023-06 | $46.67 | $42.05 | $4.62 | 7,215,246.0 | +9.93% |
| 2023-05 | $44.00 | $41.16 | $2.84 | 11,406,407.0 | -3.10% |
| 2023-04 | $44.84 | $42.25 | $2.59 | 6,366,503.0 | -2.13% |
| 2023-03 | $44.52 | $41.62 | $2.90 | 6,930,527.0 | +0.00% |
0.30%
0.24%
자본화:
|
볼륨(24시간):