Stockscreener 앱 받기
36.46
1.26%
0.455
시간 외 거래:
36.39
-0.0703
-0.19%
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $36.46 | $35.70 | $0.7603 | 9,932.0 | +1.26% |
| 2025-09-03 | $36.09 | $35.90 | $0.1907 | 10,146.0 | -0.40% |
| 2025-09-02 | $36.15 | $35.89 | $0.2606 | 5,624.0 | -0.57% |
| 2025-08-29 | $36.59 | $36.26 | $0.3294 | 5,218.0 | -0.47% |
| 2025-08-28 | $36.58 | $36.31 | $0.27 | 4,261.0 | -0.29% |
| 2025-08-27 | $36.65 | $36.19 | $0.46 | 7,407.0 | +0.90% |
| 2025-08-26 | $36.47 | $36.31 | $0.1588 | 4,227.0 | -0.16% |
| 2025-08-25 | $36.50 | $36.37 | $0.13 | 3,228.0 | -0.66% |
| 2025-08-22 | $36.68 | $35.36 | $1.32 | 10,362.0 | +4.27% |
| 2025-08-21 | $35.14 | $34.85 | $0.2901 | 12,638.0 | +0.08% |
| 2025-08-20 | $35.32 | $35.01 | $0.3133 | 3,528.0 | -0.60% |
| 2025-08-19 | $35.71 | $35.23 | $0.48 | 12,682.0 | -0.17% |
| 2025-08-18 | $35.46 | $35.30 | $0.1615 | 10,309.0 | +0.30% |
| 2025-08-15 | $35.38 | $35.23 | $0.1499 | 19,126.0 | -0.83% |
| 2025-08-14 | $35.55 | $35.29 | $0.2561 | 8,426.0 | -1.15% |
| 2025-08-13 | $35.96 | $35.06 | $0.90 | 18,614.0 | +2.86% |
| 2025-08-12 | $34.96 | $34.62 | $0.3386 | 3,374.0 | +3.31% |
| 2025-08-11 | $34.17 | $33.78 | $0.3914 | 7,902.0 | -0.43% |
| 2025-08-08 | $34.06 | $33.88 | $0.18 | 5,246.0 | +0.73% |
| 2025-08-07 | $34.06 | $33.64 | $0.4199 | 4,522.0 | -0.04% |
| 2025-08-06 | $33.86 | $33.73 | $0.13 | 6,250.0 | -0.32% |
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 연도별 가격 이력
이 심층 분석에서는 Distillate Small Mid Cash Flow Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Distillate Small Mid Cash Flow Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $36.46 | $35.70 | $0.7603 | 35,634.0 | +0.28% |
| 2025-08 | $36.68 | $32.55 | $4.13 | 170,957.0 | +8.80% |
| 2025-07 | $35.03 | $33.33 | $1.70 | 113,610.0 | +2.77% |
| 2025-06 | $32.97 | $31.03 | $1.94 | 118,063.0 | +3.89% |
| 2025-05 | $32.73 | $29.88 | $2.85 | 163,998.0 | +4.52% |
| 2025-04 | $32.30 | $26.93 | $5.37 | 542,458.0 | -5.06% |
| 2025-03 | $33.00 | $30.69 | $2.31 | 383,802.0 | -3.49% |
| 2025-02 | $35.73 | $32.41 | $3.32 | 224,537.0 | -7.98% |
| 2025-01 | $36.40 | $34.64 | $1.76 | 215,453.0 | +1.62% |
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.32 | $34.39 | $3.93 | 156,143.0 | -8.56% |
| 2024-11 | $38.84 | $34.86 | $3.98 | 199,313.0 | +9.20% |
| 2024-10 | $36.59 | $34.82 | $1.77 | 148,614.0 | -3.44% |
| 2024-09 | $36.31 | $33.13 | $3.18 | 368,945.0 | +0.87% |
| 2024-08 | $36.71 | $33.01 | $3.70 | 325,268.0 | -3.27% |
| 2024-07 | $37.35 | $34.01 | $3.34 | 326,488.0 | +6.46% |
| 2024-06 | $36.16 | $34.31 | $1.85 | 409,080.0 | -3.89% |
| 2024-05 | $36.40 | $34.44 | $1.96 | 453,335.0 | +3.79% |
| 2024-04 | $36.98 | $34.34 | $2.64 | 543,660.0 | -5.87% |
| 2024-03 | $37.03 | $35.04 | $1.99 | 177,966.0 | +4.89% |
| 2024-02 | $35.33 | $33.32 | $2.01 | 325,522.0 | +4.81% |
| 2024-01 | $34.65 | $32.83 | $1.82 | 212,151.0 | -2.35% |
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.94 | $31.81 | $3.13 | 259,481.0 | +9.90% |
| 2023-11 | $31.46 | $28.68 | $2.78 | 314,105.0 | +8.10% |
| 2023-10 | $30.64 | $28.57 | $2.07 | 202,039.0 | -5.47% |
| 2023-09 | $31.72 | $29.99 | $1.73 | 133,518.0 | -2.02% |
| 2023-08 | $32.07 | $30.26 | $1.81 | 88,499.0 | -2.29% |
| 2023-07 | $32.04 | $29.40 | $2.64 | 142,746.0 | +6.26% |
| 2023-06 | $30.63 | $27.13 | $3.50 | 360,443.0 | +11.68% |
| 2023-05 | $27.87 | $26.72 | $1.15 | 21,774.0 | -3.35% |
| 2023-04 | $28.68 | $27.11 | $1.57 | 28,672.0 | -2.24% |
| 2023-03 | $28.57 | $26.91 | $1.66 | 49,068.0 | +0.00% |
0.74%
자본화:
|
볼륨(24시간):