Stockscreener 앱 받기
48.57
0.10%
0.0583
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $48.59 | $48.46 | $0.13 | 36,750.0 | +0.11% |
| 2024-11-20 | $48.54 | $48.40 | $0.14 | 398,263.0 | -0.11% |
| 2024-11-19 | $48.61 | $48.54 | $0.07 | 18,516.0 | +0.24% |
| 2024-11-18 | $48.49 | $48.27 | $0.22 | 30,626.0 | +0.11% |
| 2024-11-15 | $48.56 | $48.31 | $0.25 | 825,289.0 | -0.22% |
| 2024-11-14 | $48.62 | $48.47 | $0.1487 | 53,136.0 | -0.09% |
| 2024-11-13 | $48.60 | $48.41 | $0.1899 | 42,227.0 | +0.21% |
| 2024-11-12 | $48.59 | $48.41 | $0.1798 | 12,216.0 | -0.43% |
| 2024-11-11 | $48.87 | $48.52 | $0.3495 | 57,946.0 | -0.26% |
| 2024-11-08 | $48.94 | $48.72 | $0.2188 | 18,500.0 | -0.01% |
| 2024-11-07 | $48.83 | $48.63 | $0.20 | 35,680.0 | +0.80% |
| 2024-11-06 | $48.51 | $48.25 | $0.26 | 40,583.0 | -0.64% |
| 2024-11-05 | $48.73 | $48.40 | $0.335 | 124,041.0 | +0.28% |
| 2024-11-04 | $48.66 | $48.50 | $0.1638 | 34,964.0 | +0.41% |
| 2024-11-01 | $48.65 | $48.35 | $0.2994 | 25,784.0 | -0.78% |
| 2024-10-31 | $48.82 | $48.62 | $0.20 | 14,960.0 | -0.10% |
| 2024-10-30 | $48.98 | $48.80 | $0.1828 | 12,435.0 | -0.16% |
| 2024-10-29 | $48.88 | $48.62 | $0.258 | 17,453.0 | +0.20% |
| 2024-10-28 | $48.89 | $48.67 | $0.22 | 25,697.0 | -0.22% |
| 2024-10-25 | $49.08 | $48.85 | $0.2299 | 18,508.0 | -0.20% |
| 2024-10-24 | $49.09 | $48.86 | $0.2344 | 12,133.0 | +0.10% |
| 2024-10-23 | $48.99 | $48.86 | $0.13 | 30,740.0 | -0.28% |
| 2024-10-22 | $49.14 | $49.03 | $0.11 | 20,422.0 | -0.02% |
Doubleline Mortgage Etf 주식 (DMBS) 연도별 가격 이력
이 심층 분석에서는 Doubleline Mortgage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doubleline Mortgage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.94 | $48.25 | $0.6889 | 1,754,521.0 | -0.38% |
| 2024-10 | $50.41 | $48.62 | $1.79 | 643,714.0 | -3.25% |
| 2024-09 | $50.71 | $49.85 | $0.855 | 874,869.0 | +0.88% |
| 2024-08 | $50.52 | $49.36 | $1.16 | 1,279,319.0 | +1.26% |
| 2024-07 | $49.33 | $47.60 | $1.73 | 1,399,077.0 | +2.24% |
| 2024-06 | $48.71 | $47.75 | $0.9573 | 422,179.0 | +0.73% |
| 2024-05 | $48.40 | $47.04 | $1.36 | 1,230,738.0 | +1.52% |
| 2024-04 | $48.36 | $47.00 | $1.36 | 1,275,570.0 | -3.11% |
| 2024-03 | $49.01 | $48.12 | $0.89 | 375,633.0 | +0.46% |
| 2024-02 | $49.59 | $47.89 | $1.70 | 1,736,765.0 | -1.74% |
| 2024-01 | $49.62 | $48.66 | $0.9599 | 1,172,904.0 | -0.33% |
Doubleline Mortgage Etf 주식 (DMBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.72 | $47.68 | $2.04 | 938,639.0 | +3.56% |
| 2023-11 | $48.03 | $46.02 | $2.01 | 1,263,653.0 | +4.07% |
| 2023-10 | $46.95 | $45.27 | $1.68 | 492,194.0 | +0.00% |
1.36%
자본화:
|
볼륨(24시간):