Stockscreener 앱 받기
51.29
0.18%
0.09
Davis Select Financial ETF 주식 (DFNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $51.29 | $50.90 | $0.39 | 15,067.0 | +0.18% |
| 2026-07-30 | $51.24 | $50.56 | $0.68 | 18,247.0 | -0.10% |
| 2026-07-29 | $51.75 | $51.18 | $0.57 | 14,330.0 | -1.40% |
| 2026-07-28 | $51.98 | $51.40 | $0.58 | 28,129.0 | +1.17% |
| 2026-07-27 | $51.56 | $51.05 | $0.515 | 9,695.0 | +1.06% |
| 2026-07-24 | $51.11 | $50.34 | $0.7687 | 58,088.0 | +0.77% |
| 2026-07-23 | $50.45 | $49.99 | $0.4599 | 63,361.0 | -0.92% |
| 2026-07-22 | $50.98 | $50.66 | $0.315 | 174,014.0 | -0.35% |
| 2026-07-21 | $51.10 | $50.60 | $0.50 | 317,292.0 | +0.27% |
| 2026-07-20 | $51.18 | $50.88 | $0.295 | 23,719.0 | -0.64% |
| 2026-07-17 | $51.69 | $51.13 | $0.55 | 8,137.0 | -0.58% |
| 2026-07-16 | $51.69 | $51.12 | $0.5698 | 20,289.0 | +0.70% |
| 2026-07-15 | $51.37 | $50.89 | $0.4799 | 31,990.0 | +0.83% |
| 2026-07-14 | $51.26 | $50.44 | $0.82 | 25,986.0 | +0.43% |
| 2026-07-13 | $50.92 | $50.40 | $0.53 | 20,736.0 | +0.10% |
| 2026-07-10 | $50.64 | $50.36 | $0.28 | 16,125.0 | +0.38% |
| 2026-07-09 | $50.50 | $49.77 | $0.7299 | 36,821.0 | +0.98% |
| 2026-07-08 | $50.60 | $49.78 | $0.82 | 88,725.0 | -2.23% |
| 2026-07-07 | $51.68 | $50.99 | $0.685 | 150,564.0 | -0.23% |
| 2026-07-06 | $51.12 | $50.57 | $0.55 | 91,599.0 | +1.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $51.98 | $49.32 | $2.66 | 1,349,678.0 | +3.90% |
| 2026-06 | $49.70 | $45.44 | $4.26 | 1,315,442.0 | +6.83% |
| 2026-05 | $47.51 | $45.52 | $1.99 | 553,140.0 | -2.41% |
| 2026-04 | $48.87 | $44.37 | $4.50 | 543,276.0 | +5.60% |
| 2026-03 | $47.10 | $43.33 | $3.77 | 974,119.0 | -4.60% |
| 2026-02 | $50.05 | $46.55 | $3.49 | 892,558.0 | -2.06% |
| 2026-01 | $49.88 | $47.53 | $2.35 | 2,517,661.0 | -0.70% |
Davis Select Financial ETF 주식 (DFNL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.59 | $46.24 | $4.35 | 973,485.0 | +5.28% |
| 2025-11 | $46.59 | $44.12 | $2.47 | 1,192,236.0 | +3.46% |
| 2025-10 | $45.24 | $43.13 | $2.11 | 244,249.0 | -1.20% |
| 2025-09 | $46.12 | $44.55 | $1.57 | 357,107.0 | -0.12% |
| 2025-08 | $45.48 | $42.20 | $3.27 | 209,707.0 | +5.35% |
| 2025-07 | $44.19 | $42.55 | $1.64 | 244,240.0 | +0.08% |
| 2025-06 | $43.11 | $40.47 | $2.64 | 208,250.0 | +5.49% |
| 2025-05 | $41.49 | $38.44 | $3.05 | 214,543.0 | +5.57% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):