Stockscreener 앱 받기
26.30
1.55%
-0.4148
Davis Select International ETF 주식 (DINT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $26.26 | $26.20 | $0.055 | 7,710.0 | -1.78% |
| 2025-08-26 | $26.76 | $26.67 | $0.0898 | 5,541.0 | -0.20% |
| 2025-08-25 | $27.01 | $26.74 | $0.27 | 2,470.0 | -0.04% |
| 2025-08-22 | $26.87 | $26.42 | $0.4499 | 6,182.0 | +1.75% |
| 2025-08-21 | $26.32 | $26.15 | $0.17 | 6,789.0 | +0.50% |
| 2025-08-20 | $26.24 | $26.07 | $0.17 | 7,684.0 | +0.06% |
| 2025-08-19 | $26.27 | $26.13 | $0.139 | 4,501.0 | -0.08% |
| 2025-08-18 | $26.27 | $26.15 | $0.1245 | 39,318.0 | -0.15% |
| 2025-08-15 | $26.33 | $26.17 | $0.1587 | 173,813.0 | +0.20% |
| 2025-08-14 | $26.30 | $26.11 | $0.19 | 70,965.0 | -1.12% |
| 2025-08-13 | $26.58 | $26.41 | $0.1687 | 13,534.0 | +1.18% |
| 2025-08-12 | $26.21 | $26.03 | $0.179 | 11,154.0 | +1.59% |
| 2025-08-11 | $25.89 | $25.71 | $0.1799 | 5,893.0 | -0.53% |
| 2025-08-08 | $26.16 | $25.81 | $0.35 | 15,555.0 | +0.07% |
| 2025-08-07 | $25.93 | $25.81 | $0.1199 | 4,764.0 | +0.20% |
| 2025-08-06 | $25.87 | $25.74 | $0.1286 | 10,562.0 | +0.44% |
| 2025-08-05 | $25.81 | $25.65 | $0.1592 | 11,557.0 | -0.06% |
| 2025-08-04 | $25.80 | $25.62 | $0.1799 | 9,582.0 | +1.72% |
| 2025-08-01 | $25.65 | $25.20 | $0.45 | 42,648.0 | -1.96% |
| 2025-07-31 | $25.88 | $25.76 | $0.12 | 7,154.0 | -1.44% |
| 2025-07-30 | $26.32 | $26.09 | $0.23 | 15,549.0 | -0.94% |
| 2025-07-29 | $26.63 | $26.38 | $0.2499 | 13,964.0 | +0.11% |
Davis Select International ETF 주식 (DINT) 연도별 가격 이력
이 심층 분석에서는 Davis Select International ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DINT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davis Select International ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Davis Select International ETF 주식 (DINT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $27.01 | $25.20 | $1.81 | 450,222.0 | +1.71% |
| 2025-07 | $26.99 | $25.51 | $1.48 | 365,595.0 | -0.23% |
| 2025-06 | $25.94 | $24.49 | $1.45 | 805,430.0 | +5.56% |
| 2025-05 | $25.00 | $22.97 | $2.03 | 426,953.0 | +6.75% |
| 2025-04 | $23.39 | $19.80 | $3.59 | 632,093.0 | -0.69% |
| 2025-03 | $24.59 | $22.79 | $1.80 | 794,772.0 | +0.64% |
| 2025-02 | $23.81 | $21.49 | $2.32 | 433,514.0 | +4.42% |
| 2025-01 | $22.58 | $20.89 | $1.69 | 740,172.0 | +0.69% |
Davis Select International ETF 주식 (DINT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.57 | $21.80 | $2.77 | 713,132.0 | -6.90% |
| 2024-11 | $24.76 | $22.87 | $1.89 | 475,137.0 | -1.55% |
| 2024-10 | $25.74 | $23.46 | $2.28 | 249,022.0 | -0.56% |
| 2024-09 | $24.44 | $20.35 | $4.09 | 103,609.0 | +13.58% |
| 2024-08 | $21.20 | $18.67 | $2.53 | 271,138.0 | +5.10% |
| 2024-07 | $20.96 | $19.54 | $1.42 | 162,801.0 | +1.15% |
| 2024-06 | $20.95 | $19.82 | $1.12 | 125,550.0 | -3.79% |
| 2024-05 | $22.00 | $19.83 | $2.17 | 196,362.0 | +4.23% |
| 2024-04 | $20.24 | $18.72 | $1.52 | 161,634.0 | +2.83% |
| 2024-03 | $19.41 | $18.27 | $1.14 | 199,645.0 | +5.07% |
| 2024-02 | $18.66 | $17.31 | $1.35 | 541,682.0 | +5.69% |
| 2024-01 | $18.26 | $16.91 | $1.35 | 637,682.0 | -6.25% |
Davis Select International ETF 주식 (DINT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.79 | $17.74 | $1.05 | 620,928.0 | +2.48% |
| 2023-11 | $18.70 | $16.92 | $1.78 | 364,973.0 | +6.49% |
| 2023-10 | $18.35 | $16.75 | $1.60 | 261,332.0 | -4.87% |
| 2023-09 | $19.06 | $17.60 | $1.46 | 203,348.0 | -4.88% |
| 2023-08 | $19.97 | $18.18 | $1.79 | 338,224.0 | -7.38% |
| 2023-07 | $20.30 | $18.22 | $2.08 | 278,312.0 | +7.48% |
| 2023-06 | $19.27 | $17.47 | $1.80 | 482,595.0 | +8.83% |
| 2023-05 | $18.44 | $17.19 | $1.25 | 241,719.0 | -5.72% |
| 2023-04 | $19.80 | $17.67 | $2.13 | 600,588.0 | +0.00% |
| 2023-03 | $19.33 | $17.02 | $2.31 | 339,330.0 | -2.19% |
| 2023-02 | $20.25 | $18.45 | $1.80 | 589,724.0 | -5.08% |
| 2023-01 | $20.13 | $17.93 | $2.20 | 765,975.0 | +11.97% |
5.71%
0.34%
자본화:
|
볼륨(24시간):