Stockscreener 앱 받기
50.37
1.00%
0.50
시간 외 거래:
50.35
-0.02
-0.04%
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $50.37 | $49.73 | $0.6382 | 90,297.0 | +1.00% |
| 2025-05-15 | $49.87 | $49.36 | $0.5067 | 198,728.0 | +0.79% |
| 2025-05-14 | $49.78 | $49.33 | $0.4516 | 166,077.0 | -0.82% |
| 2025-05-13 | $50.08 | $49.78 | $0.2957 | 158,028.0 | +0.08% |
| 2025-05-12 | $50.23 | $49.50 | $0.7279 | 115,101.0 | +2.87% |
| 2025-05-09 | $48.64 | $48.28 | $0.3582 | 131,841.0 | +0.12% |
| 2025-05-08 | $48.87 | $48.10 | $0.7699 | 193,365.0 | +0.96% |
| 2025-05-07 | $48.19 | $47.69 | $0.4991 | 232,701.0 | +0.44% |
| 2025-05-06 | $48.09 | $47.49 | $0.5965 | 177,742.0 | -0.46% |
| 2025-05-05 | $48.33 | $47.81 | $0.5193 | 152,273.0 | -0.66% |
| 2025-05-02 | $48.32 | $47.74 | $0.58 | 89,796.0 | +1.90% |
| 2025-05-01 | $47.75 | $46.89 | $0.8648 | 103,624.0 | +0.45% |
| 2025-04-30 | $47.33 | $46.36 | $0.97 | 151,210.0 | -0.59% |
| 2025-04-29 | $47.61 | $46.93 | $0.6785 | 146,369.0 | +0.42% |
| 2025-04-28 | $47.49 | $46.87 | $0.62 | 185,660.0 | +0.38% |
| 2025-04-25 | $47.22 | $46.78 | $0.4351 | 132,964.0 | -0.80% |
| 2025-04-24 | $47.52 | $46.61 | $0.9123 | 110,031.0 | +1.69% |
| 2025-04-23 | $48.00 | $46.54 | $1.46 | 317,975.0 | +0.52% |
| 2025-04-22 | $46.45 | $45.76 | $0.69 | 158,383.0 | +2.36% |
| 2025-04-21 | $45.90 | $44.88 | $1.02 | 117,320.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $50.37 | $46.89 | $3.48 | 1,899,870.0 | +6.81% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):