Stockscreener 앱 받기
39.65
0.01%
0.0907
Davis Select Financial ETF 주식 (DFNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $39.75 | $39.65 | $0.1028 | 2,002.0 | -0.23% |
| 2025-05-08 | $40.03 | $39.72 | $0.31 | 111,032.0 | +0.94% |
| 2025-05-07 | $39.58 | $39.28 | $0.2987 | 2,693.0 | +0.03% |
| 2025-05-06 | $39.48 | $39.30 | $0.18 | 1,778.0 | -0.24% |
| 2025-05-05 | $39.70 | $39.35 | $0.3529 | 8,026.0 | -0.51% |
| 2025-05-02 | $39.66 | $39.17 | $0.485 | 1,438.0 | +2.55% |
| 2025-05-01 | $38.67 | $38.44 | $0.2276 | 1,856.0 | +0.29% |
| 2025-04-30 | $38.56 | $37.88 | $0.6758 | 2,039.0 | -0.22% |
| 2025-04-29 | $38.73 | $38.28 | $0.4483 | 33,777.0 | +0.82% |
| 2025-04-28 | $38.44 | $38.11 | $0.3258 | 2,881.0 | +0.80% |
| 2025-04-25 | $38.40 | $37.96 | $0.44 | 6,112.0 | -0.64% |
| 2025-04-24 | $38.35 | $37.77 | $0.575 | 4,992.0 | +1.45% |
| 2025-04-23 | $38.49 | $37.71 | $0.7802 | 4,567.0 | +1.49% |
| 2025-04-22 | $37.17 | $36.53 | $0.6379 | 2,742.0 | +2.85% |
| 2025-04-21 | $36.22 | $35.83 | $0.392 | 7,674.0 | -1.15% |
| 2025-04-17 | $36.63 | $36.55 | $0.0841 | 1,105.0 | +0.87% |
| 2025-04-16 | $36.69 | $36.08 | $0.6087 | 7,516.0 | -1.62% |
| 2025-04-15 | $37.27 | $36.84 | $0.4312 | 4,762.0 | +0.83% |
| 2025-04-14 | $36.78 | $36.31 | $0.47 | 64,034.0 | +1.11% |
| 2025-04-11 | $36.20 | $35.07 | $1.12 | 7,810.0 | +1.45% |
| 2025-04-10 | $36.60 | $35.06 | $1.54 | 10,104.0 | -3.10% |
| 2025-04-09 | $37.08 | $33.97 | $3.10 | 35,885.0 | +6.91% |
Davis Select Financial ETF 주식 (DFNL) 연도별 가격 이력
이 심층 분석에서는 Davis Select Financial ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFNL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davis Select Financial ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Davis Select Financial ETF 주식 (DFNL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $40.03 | $38.44 | $1.59 | 128,825.0 | +2.84% |
| 2025-04 | $39.77 | $32.37 | $7.40 | 437,086.0 | -1.84% |
| 2025-03 | $41.83 | $37.55 | $4.28 | 464,682.0 | -3.89% |
| 2025-02 | $41.16 | $39.15 | $2.01 | 342,427.0 | +1.36% |
| 2025-01 | $40.81 | $37.19 | $3.62 | 216,673.0 | +5.85% |
Davis Select Financial ETF 주식 (DFNL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.32 | $37.73 | $3.59 | 278,958.0 | -7.84% |
| 2024-11 | $42.17 | $37.41 | $4.76 | 250,063.0 | +9.47% |
| 2024-10 | $38.64 | $36.20 | $2.44 | 140,472.0 | +2.10% |
| 2024-09 | $37.07 | $34.73 | $2.34 | 179,896.0 | +0.28% |
| 2024-08 | $36.89 | $32.77 | $4.12 | 171,802.0 | +3.21% |
| 2024-07 | $35.93 | $33.18 | $2.75 | 119,022.0 | +7.62% |
| 2024-06 | $33.72 | $32.52 | $1.20 | 148,258.0 | -1.67% |
| 2024-05 | $34.28 | $32.38 | $1.90 | 110,596.0 | +4.45% |
| 2024-04 | $33.92 | $30.59 | $3.33 | 233,274.0 | -2.96% |
| 2024-03 | $34.66 | $31.13 | $3.53 | 156,732.0 | +6.08% |
| 2024-02 | $31.91 | $29.51 | $2.40 | 513,271.0 | +2.54% |
| 2024-01 | $31.11 | $29.06 | $2.05 | 255,533.0 | +1.21% |
Davis Select Financial ETF 주식 (DFNL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.80 | $28.08 | $2.72 | 191,695.0 | +6.02% |
| 2023-11 | $28.55 | $26.00 | $2.55 | 499,643.0 | +9.58% |
| 2023-10 | $27.13 | $25.38 | $1.75 | 151,798.0 | -2.65% |
| 2023-09 | $28.06 | $26.51 | $1.55 | 106,457.0 | -3.03% |
| 2023-08 | $29.16 | $27.05 | $2.11 | 152,537.0 | -5.38% |
| 2023-07 | $29.23 | $26.50 | $2.73 | 211,042.0 | +7.57% |
| 2023-06 | $27.24 | $25.42 | $1.82 | 152,431.0 | +7.11% |
| 2023-05 | $26.73 | $24.77 | $1.96 | 191,352.0 | -4.68% |
| 2023-04 | $27.07 | $25.39 | $1.69 | 210,159.0 | +2.29% |
| 2023-03 | $29.41 | $24.61 | $4.80 | 493,069.0 | -10.93% |
| 2023-02 | $30.05 | $28.74 | $1.31 | 279,736.0 | -1.84% |
| 2023-01 | $29.70 | $27.13 | $2.57 | 189,693.0 | +9.71% |
66.23%
0.33%
자본화:
|
볼륨(24시간):