Stockscreener 앱 받기
51.87
0.54%
0.28
시간 외 거래:
51.87
Wisdomtree U S Midcap Dividend Fund 주식 (DON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $52.19 | $51.60 | $0.5949 | 137,651.0 | +0.54% |
| 2025-11-25 | $51.75 | $50.89 | $0.86 | 126,157.0 | +1.64% |
| 2025-11-24 | $50.94 | $50.42 | $0.5115 | 296,252.0 | +0.10% |
| 2025-11-21 | $50.98 | $49.77 | $1.21 | 175,284.0 | +2.16% |
| 2025-11-20 | $50.68 | $49.57 | $1.11 | 315,202.0 | -0.74% |
| 2025-11-19 | $50.17 | $49.79 | $0.38 | 127,162.0 | -0.22% |
| 2025-11-18 | $50.31 | $49.70 | $0.6152 | 175,199.0 | +0.30% |
| 2025-11-17 | $50.93 | $49.81 | $1.12 | 162,547.0 | -1.73% |
| 2025-11-14 | $51.03 | $50.62 | $0.41 | 163,986.0 | -0.31% |
| 2025-11-13 | $51.61 | $50.95 | $0.66 | 147,330.0 | -0.78% |
| 2025-11-12 | $51.72 | $51.33 | $0.3873 | 123,504.0 | +0.29% |
| 2025-11-11 | $51.43 | $51.06 | $0.3748 | 120,354.0 | +0.53% |
| 2025-11-10 | $51.19 | $50.65 | $0.5449 | 132,997.0 | +0.22% |
| 2025-11-07 | $50.88 | $50.07 | $0.81 | 112,457.0 | +1.31% |
| 2025-11-06 | $50.86 | $50.13 | $0.73 | 120,910.0 | -0.81% |
| 2025-11-05 | $50.91 | $50.32 | $0.5894 | 140,350.0 | +0.54% |
| 2025-11-04 | $50.39 | $50.08 | $0.3126 | 135,474.0 | -0.30% |
| 2025-11-03 | $50.51 | $49.91 | $0.60 | 149,881.0 | -0.12% |
| 2025-10-31 | $50.63 | $50.15 | $0.4778 | 165,643.0 | +0.06% |
| 2025-10-30 | $51.08 | $50.50 | $0.5798 | 159,206.0 | -0.41% |
| 2025-10-29 | $51.36 | $50.51 | $0.85 | 200,472.0 | -1.03% |
| 2025-10-28 | $51.76 | $51.25 | $0.5099 | 371,411.0 | -1.14% |
Wisdomtree U S Midcap Dividend Fund 주식 (DON) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree U S Midcap Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree U S Midcap Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree U S Midcap Dividend Fund 주식 (DON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $52.19 | $49.57 | $2.62 | 3,000,348.0 | +2.57% |
| 2025-10 | $52.75 | $50.15 | $2.59 | 3,453,035.0 | -3.31% |
| 2025-09 | $53.43 | $51.60 | $1.83 | 2,997,627.0 | -0.87% |
| 2025-08 | $53.27 | $49.44 | $3.83 | 2,625,414.0 | +4.25% |
| 2025-07 | $51.93 | $49.98 | $1.95 | 2,423,425.0 | +0.98% |
| 2025-06 | $50.33 | $48.32 | $2.01 | 2,586,902.0 | +2.26% |
| 2025-05 | $50.37 | $46.89 | $3.48 | 2,769,496.0 | +3.92% |
| 2025-04 | $50.22 | $42.50 | $7.72 | 5,369,085.0 | -4.77% |
| 2025-03 | $51.88 | $47.91 | $3.97 | 2,886,354.0 | -3.77% |
| 2025-02 | $52.40 | $50.80 | $1.60 | 3,210,238.0 | -1.72% |
| 2025-01 | $53.08 | $49.61 | $3.47 | 2,750,242.0 | +2.73% |
Wisdomtree U S Midcap Dividend Fund 주식 (DON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.35 | $50.22 | $5.13 | 3,867,397.0 | -8.29% |
| 2024-11 | $55.92 | $50.58 | $5.34 | 2,706,327.0 | +8.84% |
| 2024-10 | $52.35 | $50.23 | $2.12 | 2,371,606.0 | -0.49% |
| 2024-09 | $51.46 | $47.38 | $4.08 | 2,600,780.0 | +1.61% |
| 2024-08 | $50.55 | $45.87 | $4.68 | 2,389,873.0 | +0.42% |
| 2024-07 | $50.75 | $46.06 | $4.69 | 3,255,785.0 | +7.14% |
| 2024-06 | $48.25 | $46.11 | $2.14 | 2,388,467.0 | -2.79% |
| 2024-05 | $48.96 | $46.09 | $2.87 | 2,570,779.0 | +4.07% |
| 2024-04 | $48.85 | $45.45 | $3.40 | 2,868,181.0 | -5.21% |
| 2024-03 | $48.85 | $45.87 | $2.98 | 3,083,383.0 | +5.68% |
| 2024-02 | $46.33 | $43.98 | $2.35 | 2,992,987.0 | +3.27% |
| 2024-01 | $46.00 | $44.12 | $1.88 | 4,300,836.0 | -2.19% |
Wisdomtree U S Midcap Dividend Fund 주식 (DON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.14 | $42.41 | $3.73 | 3,770,740.0 | +7.46% |
| 2023-11 | $42.57 | $39.12 | $3.45 | 3,683,980.0 | +8.08% |
| 2023-10 | $41.65 | $38.62 | $3.03 | 3,663,885.0 | -3.96% |
| 2023-09 | $43.35 | $40.44 | $2.91 | 2,960,736.0 | -4.50% |
| 2023-08 | $44.19 | $41.66 | $2.53 | 2,697,615.0 | -3.01% |
| 2023-07 | $44.32 | $41.16 | $3.16 | 3,099,384.0 | +5.16% |
| 2023-06 | $42.20 | $38.73 | $3.46 | 3,637,637.0 | +8.07% |
| 2023-05 | $41.27 | $38.70 | $2.58 | 3,784,804.0 | -5.10% |
| 2023-04 | $41.36 | $39.71 | $1.65 | 3,547,513.0 | +0.05% |
| 2023-03 | $43.89 | $38.51 | $5.38 | 4,052,547.0 | -4.87% |
| 2023-02 | $45.60 | $42.81 | $2.79 | 3,208,974.0 | -3.10% |
| 2023-01 | $44.47 | $40.62 | $3.85 | 4,314,776.0 | +8.07% |
0.64%
자본화:
|
볼륨(24시간):