Stockscreener 앱 받기
38.50
0.62%
0.2368
시간 외 거래:
38.50
Davis Select Financial ETF 주식 (DFNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $38.64 | $38.47 | $0.17 | 13,292.0 | +0.62% |
| 2024-10-16 | $38.36 | $38.14 | $0.2199 | 13,473.0 | +1.05% |
| 2024-10-15 | $38.27 | $37.87 | $0.399 | 6,955.0 | -0.06% |
| 2024-10-14 | $37.90 | $37.74 | $0.16 | 4,150.0 | +0.77% |
| 2024-10-11 | $37.73 | $37.23 | $0.50 | 10,810.0 | +1.91% |
| 2024-10-10 | $37.00 | $36.75 | $0.25 | 3,692.0 | -0.12% |
| 2024-10-09 | $37.00 | $36.65 | $0.3494 | 4,390.0 | +0.95% |
| 2024-10-08 | $36.73 | $36.53 | $0.1936 | 6,424.0 | -0.09% |
| 2024-10-07 | $37.06 | $36.56 | $0.50 | 4,578.0 | -1.15% |
| 2024-10-04 | $37.05 | $36.60 | $0.45 | 7,790.0 | +2.04% |
| 2024-10-03 | $36.42 | $36.20 | $0.22 | 6,428.0 | -0.66% |
| 2024-10-02 | $36.74 | $36.49 | $0.245 | 7,430.0 | -0.16% |
| 2024-10-01 | $36.82 | $36.55 | $0.27 | 6,399.0 | -1.02% |
| 2024-09-30 | $36.99 | $36.70 | $0.2947 | 5,349.0 | +0.29% |
| 2024-09-27 | $37.07 | $36.76 | $0.31 | 20,717.0 | +0.27% |
| 2024-09-26 | $36.81 | $36.51 | $0.30 | 7,956.0 | +1.27% |
| 2024-09-25 | $36.51 | $36.32 | $0.1926 | 2,694.0 | -0.93% |
| 2024-09-24 | $36.91 | $36.48 | $0.4299 | 4,961.0 | -0.25% |
| 2024-09-23 | $36.90 | $36.69 | $0.2098 | 16,735.0 | +0.01% |
| 2024-09-20 | $36.94 | $36.66 | $0.2789 | 6,100.0 | -0.64% |
| 2024-09-19 | $37.06 | $36.78 | $0.2732 | 19,372.0 | +1.71% |
| 2024-09-18 | $36.80 | $36.24 | $0.56 | 5,630.0 | +0.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $38.64 | $36.20 | $2.44 | 109,103.0 | +4.09% |
| 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% |
Davis Select Financial ETF 주식 (DFNL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.24 | $26.67 | $2.57 | 289,356.0 | -7.14% |
| 2022-11 | $29.16 | $26.55 | $2.61 | 273,146.0 | +6.71% |
| 2022-10 | $27.44 | $24.46 | $2.98 | 266,116.0 | +11.64% |
| 2022-09 | $27.72 | $24.35 | $3.37 | 239,398.0 | -7.90% |
| 2022-08 | $28.76 | $26.50 | $2.26 | 328,663.0 | -2.76% |
| 2022-07 | $27.32 | $24.98 | $2.34 | 196,405.0 | +5.44% |
| 2022-06 | $29.19 | $25.23 | $3.96 | 389,585.0 | -10.81% |
| 2022-05 | $29.29 | $26.56 | $2.73 | 403,015.0 | +3.38% |
| 2022-04 | $31.24 | $28.09 | $3.15 | 475,643.0 | -9.03% |
| 2022-03 | $32.26 | $28.37 | $3.89 | 575,878.0 | -1.12% |
| 2022-02 | $33.48 | $29.76 | $3.72 | 630,543.0 | -0.86% |
| 2022-01 | $33.45 | $30.09 | $3.36 | 1,653,170.0 | +3.11% |
0.27%
5.76%
자본화:
|
볼륨(24시간):