Stockscreener 앱 받기
37.61
5.36%
-2.13
Davis Select Financial ETF 주식 (DFNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $39.24 | $37.61 | $1.63 | 6,894.0 | -5.36% |
| 2025-04-02 | $39.77 | $39.09 | $0.675 | 6,572.0 | +1.15% |
| 2025-04-01 | $39.41 | $38.93 | $0.48 | 19,674.0 | +0.03% |
| 2025-03-31 | $39.35 | $38.49 | $0.86 | 28,083.0 | +0.61% |
| 2025-03-28 | $39.66 | $38.99 | $0.6704 | 33,881.0 | -1.94% |
| 2025-03-27 | $39.93 | $39.63 | $0.3011 | 5,686.0 | -0.31% |
| 2025-03-26 | $40.41 | $39.87 | $0.545 | 8,109.0 | -0.23% |
| 2025-03-25 | $40.10 | $39.98 | $0.1236 | 104,713.0 | +0.51% |
| 2025-03-24 | $39.86 | $39.54 | $0.32 | 6,546.0 | +1.62% |
| 2025-03-21 | $39.34 | $39.01 | $0.3292 | 5,128.0 | +0.06% |
| 2025-03-20 | $39.47 | $38.98 | $0.49 | 7,776.0 | -0.51% |
| 2025-03-19 | $39.55 | $39.00 | $0.5446 | 8,563.0 | +0.92% |
| 2025-03-18 | $39.05 | $38.84 | $0.2099 | 10,893.0 | +0.04% |
| 2025-03-17 | $39.01 | $38.31 | $0.7055 | 24,943.0 | +0.70% |
| 2025-03-14 | $38.79 | $38.28 | $0.51 | 9,747.0 | +2.51% |
| 2025-03-13 | $38.07 | $37.68 | $0.3866 | 5,059.0 | -0.83% |
| 2025-03-12 | $38.24 | $37.69 | $0.5523 | 15,627.0 | +0.76% |
| 2025-03-11 | $38.13 | $37.55 | $0.5847 | 43,629.0 | -0.83% |
| 2025-03-10 | $39.01 | $37.73 | $1.28 | 31,853.0 | -3.14% |
| 2025-03-07 | $39.36 | $38.67 | $0.6893 | 15,051.0 | +0.11% |
| 2025-03-06 | $39.58 | $39.14 | $0.438 | 47,173.0 | -1.35% |
| 2025-03-05 | $39.91 | $39.44 | $0.4699 | 5,291.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $39.77 | $37.61 | $2.16 | 40,034.0 | -4.25% |
| 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% |
4.87%
0.24%
자본화:
|
볼륨(24시간):