Stockscreener 앱 받기
50.24
2.33%
-1.20
시간 외 거래:
50.18
-0.06
-0.12%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $51.61 | $50.18 | $1.43 | 134,024.0 | -2.33% |
| 2025-10-09 | $52.20 | $51.33 | $0.8703 | 231,415.0 | -1.23% |
| 2025-10-08 | $52.26 | $51.88 | $0.3782 | 242,423.0 | +0.02% |
| 2025-10-07 | $52.59 | $51.95 | $0.64 | 118,796.0 | -0.78% |
| 2025-10-06 | $52.74 | $52.35 | $0.39 | 86,392.0 | -0.11% |
| 2025-10-03 | $52.75 | $52.38 | $0.3661 | 102,894.0 | +0.52% |
| 2025-10-02 | $52.33 | $51.87 | $0.4586 | 108,335.0 | +0.13% |
| 2025-10-01 | $52.37 | $52.07 | $0.2986 | 116,266.0 | -0.19% |
| 2025-09-30 | $52.30 | $51.80 | $0.50 | 207,013.0 | +0.36% |
| 2025-09-29 | $52.57 | $51.93 | $0.64 | 141,764.0 | -0.36% |
| 2025-09-26 | $52.47 | $51.96 | $0.51 | 208,703.0 | +0.95% |
| 2025-09-25 | $52.02 | $51.60 | $0.4189 | 115,003.0 | -1.03% |
| 2025-09-24 | $52.66 | $52.26 | $0.3963 | 97,989.0 | -0.21% |
| 2025-09-23 | $52.91 | $52.34 | $0.575 | 140,482.0 | +0.19% |
| 2025-09-22 | $52.43 | $52.12 | $0.3097 | 189,285.0 | -0.06% |
| 2025-09-19 | $52.89 | $52.38 | $0.5148 | 132,066.0 | -0.87% |
| 2025-09-18 | $52.95 | $52.42 | $0.5265 | 177,125.0 | +0.94% |
| 2025-09-17 | $53.25 | $52.12 | $1.13 | 100,848.0 | +0.02% |
| 2025-09-16 | $52.57 | $52.14 | $0.4291 | 116,091.0 | -0.25% |
| 2025-09-15 | $52.99 | $52.46 | $0.5298 | 152,942.0 | -0.59% |
| 2025-09-12 | $53.24 | $52.77 | $0.4703 | 122,299.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $52.75 | $50.18 | $2.57 | 1,274,569.0 | -3.94% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):