Stockscreener 앱 받기
44.62
0.20%
-0.09
Dimensional Us Core Equity Market Etf 주식 (DFAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $44.96 | $44.32 | $0.64 | 583,855.0 | -0.20% |
| 2025-09-04 | $44.72 | $44.32 | $0.395 | 419,859.0 | +0.88% |
| 2025-09-03 | $44.35 | $44.11 | $0.2467 | 581,763.0 | +0.41% |
| 2025-09-02 | $44.15 | $43.74 | $0.4015 | 567,328.0 | -0.65% |
| 2025-08-29 | $44.62 | $44.31 | $0.3091 | 475,770.0 | -0.58% |
| 2025-08-28 | $44.74 | $44.48 | $0.2628 | 554,306.0 | +0.29% |
| 2025-08-27 | $44.61 | $44.40 | $0.2072 | 385,572.0 | +0.27% |
| 2025-08-26 | $44.45 | $44.20 | $0.2481 | 459,590.0 | +0.43% |
| 2025-08-25 | $44.43 | $44.25 | $0.18 | 706,195.0 | -0.45% |
| 2025-08-22 | $44.54 | $43.79 | $0.75 | 689,802.0 | +1.79% |
| 2025-08-21 | $43.81 | $43.56 | $0.254 | 496,104.0 | -0.34% |
| 2025-08-20 | $43.89 | $43.48 | $0.415 | 664,783.0 | -0.27% |
| 2025-08-19 | $44.25 | $43.87 | $0.3754 | 428,387.0 | -0.57% |
| 2025-08-18 | $44.21 | $44.10 | $0.105 | 366,858.0 | +0.05% |
| 2025-08-15 | $44.37 | $44.11 | $0.2647 | 514,422.0 | -0.25% |
| 2025-08-14 | $44.32 | $44.10 | $0.2168 | 448,280.0 | -0.14% |
| 2025-08-13 | $44.35 | $44.16 | $0.20 | 546,181.0 | +0.54% |
| 2025-08-12 | $44.10 | $43.65 | $0.455 | 486,659.0 | +1.31% |
| 2025-08-11 | $43.73 | $43.47 | $0.27 | 476,713.0 | -0.27% |
| 2025-08-08 | $43.68 | $43.45 | $0.225 | 465,559.0 | +0.76% |
Dimensional Us Core Equity Market Etf 주식 (DFAU) 연도별 가격 이력
이 심층 분석에서는 Dimensional Us Core Equity Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFAU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Us Core Equity Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Us Core Equity Market Etf 주식 (DFAU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $44.96 | $43.74 | $1.22 | 2,736,660.0 | +0.43% |
| 2025-08 | $44.74 | $42.41 | $2.33 | 12,024,062.0 | +2.51% |
| 2025-07 | $43.87 | $42.22 | $1.65 | 13,824,160.0 | +2.31% |
| 2025-06 | $42.44 | $40.04 | $2.40 | 13,817,178.0 | +4.88% |
| 2025-05 | $40.88 | $38.12 | $2.75 | 15,762,038.0 | +6.43% |
| 2025-04 | $39.05 | $33.06 | $5.99 | 32,670,747.0 | -1.27% |
| 2025-03 | $41.10 | $37.59 | $3.51 | 18,422,033.0 | -5.99% |
| 2025-02 | $42.34 | $40.12 | $2.22 | 13,605,614.0 | -1.90% |
| 2025-01 | $42.29 | $39.80 | $2.49 | 12,294,511.0 | +2.94% |
Dimensional Us Core Equity Market Etf 주식 (DFAU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.42 | $40.19 | $2.23 | 14,200,492.0 | -3.35% |
| 2024-11 | $42.11 | $39.36 | $2.75 | 7,895,650.0 | +6.78% |
| 2024-10 | $40.57 | $39.09 | $1.48 | 9,453,105.0 | -0.78% |
| 2024-09 | $39.72 | $37.16 | $2.56 | 7,998,826.0 | +1.72% |
| 2024-08 | $39.05 | $35.30 | $3.75 | 11,433,897.0 | +2.01% |
| 2024-07 | $39.16 | $37.32 | $1.84 | 8,866,562.0 | +2.03% |
| 2024-06 | $37.89 | $36.28 | $1.61 | 8,223,849.0 | +2.32% |
| 2024-05 | $37.05 | $34.81 | $2.24 | 9,097,370.0 | +4.78% |
| 2024-04 | $36.58 | $34.42 | $2.16 | 9,650,213.0 | -4.30% |
| 2024-03 | $36.62 | $35.12 | $1.49 | 9,580,400.0 | +3.34% |
| 2024-02 | $35.42 | $33.60 | $1.82 | 9,689,146.0 | +5.36% |
| 2024-01 | $34.20 | $32.56 | $1.64 | 10,431,659.0 | +0.93% |
Dimensional Us Core Equity Market Etf 주식 (DFAU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.44 | $31.62 | $1.82 | 10,193,732.0 | +4.89% |
| 2023-11 | $31.82 | $29.08 | $2.74 | 9,229,905.0 | +8.97% |
| 2023-10 | $30.58 | $28.50 | $2.08 | 11,229,776.0 | -2.87% |
| 2023-09 | $31.80 | $29.61 | $2.19 | 6,761,137.0 | -5.01% |
| 2023-08 | $32.07 | $30.34 | $1.73 | 10,146,116.0 | -1.87% |
| 2023-07 | $32.15 | $30.46 | $1.69 | 8,081,189.0 | +3.68% |
| 2023-06 | $31.05 | $28.97 | $2.08 | 11,094,666.0 | +6.68% |
| 2023-05 | $29.40 | $28.14 | $1.26 | 9,862,167.0 | +0.10% |
| 2023-04 | $29.14 | $28.21 | $0.93 | 7,760,071.0 | +0.87% |
| 2023-03 | $28.78 | $26.99 | $1.79 | 6,229,995.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):