Stockscreener 앱 받기
50.01
0.54%
0.2667
Davis Select Financial ETF 주식 (DFNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $50.03 | $49.65 | $0.3836 | 17,449.0 | +0.54% |
| 2026-10-21 | $49.96 | $49.63 | $0.325 | 15,391.0 | +0.58% |
| 2026-10-20 | $49.55 | $48.92 | $0.625 | 13,346.0 | +1.27% |
| 2026-10-19 | $49.28 | $48.83 | $0.45 | 9,710.0 | -0.81% |
| 2026-10-16 | $49.43 | $48.92 | $0.5073 | 7,394.0 | +0.84% |
| 2026-10-15 | $48.88 | $48.38 | $0.50 | 22,101.0 | +1.29% |
| 2026-10-14 | $48.20 | $47.86 | $0.339 | 62,733.0 | -1.14% |
| 2026-10-13 | $49.14 | $48.56 | $0.575 | 7,608.0 | -0.36% |
| 2026-10-12 | $49.09 | $48.66 | $0.43 | 6,772.0 | +0.54% |
| 2026-10-09 | $48.76 | $48.50 | $0.26 | 6,812.0 | +0.21% |
| 2026-10-08 | $48.62 | $47.68 | $0.94 | 14,133.0 | +1.13% |
| 2026-10-07 | $48.11 | $47.85 | $0.2647 | 35,655.0 | -0.94% |
| 2026-10-06 | $48.76 | $48.40 | $0.3594 | 7,326.0 | +0.16% |
| 2026-10-05 | $48.56 | $48.29 | $0.27 | 72,995.0 | +0.14% |
| 2026-10-02 | $48.47 | $48.00 | $0.47 | 20,767.0 | +0.54% |
| 2026-10-01 | $48.32 | $47.49 | $0.825 | 22,484.0 | -0.12% |
| 2026-09-30 | $48.60 | $48.13 | $0.47 | 22,947.0 | -1.14% |
| 2026-09-29 | $48.78 | $48.43 | $0.3501 | 11,594.0 | +0.09% |
| 2026-09-28 | $49.11 | $48.64 | $0.4699 | 25,943.0 | -0.96% |
| 2026-09-25 | $49.14 | $48.78 | $0.36 | 17,112.0 | +0.64% |
| 2026-09-24 | $48.87 | $48.49 | $0.375 | 14,129.0 | -0.05% |
| 2026-09-23 | $49.26 | $48.80 | $0.46 | 14,542.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $50.03 | $47.49 | $2.54 | 342,676.0 | +3.90% |
| 2026-09 | $52.58 | $48.13 | $4.45 | 634,742.0 | -6.56% |
| 2026-08 | $53.09 | $51.24 | $1.85 | 377,451.0 | +0.43% |
| 2026-07 | $51.98 | $49.32 | $2.66 | 1,334,611.0 | +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% |
0.61%
1.19%
자본화:
|
볼륨(24시간):