Stockscreener 앱 받기
40.16
0.98%
0.3884
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 |
|---|---|---|---|---|---|
| 2026-05-27 | $40.16 | $39.64 | $0.515 | 877.0 | +0.98% |
| 2026-05-26 | $39.83 | $39.71 | $0.1201 | 6,575.0 | +0.73% |
| 2026-05-22 | $39.48 | $39.15 | $0.3264 | 7,579.0 | +1.62% |
| 2026-05-21 | $38.98 | $38.53 | $0.4499 | 1,951.0 | +0.15% |
| 2026-05-20 | $38.79 | $38.19 | $0.6003 | 29,517.0 | +1.49% |
| 2026-05-19 | $38.47 | $38.22 | $0.2462 | 1,460.0 | -0.93% |
| 2026-05-18 | $38.73 | $38.58 | $0.1485 | 2,616.0 | +0.98% |
| 2026-05-15 | $38.31 | $38.21 | $0.1023 | 1,402.0 | -0.60% |
| 2026-05-14 | $38.70 | $38.41 | $0.29 | 6,380.0 | +0.40% |
| 2026-05-13 | $38.36 | $38.03 | $0.33 | 2,907.0 | -0.90% |
| 2026-05-12 | $38.84 | $38.51 | $0.33 | 7,963.0 | -1.30% |
| 2026-05-11 | $39.63 | $39.13 | $0.498 | 10,677.0 | -1.12% |
| 2026-05-08 | $39.58 | $39.22 | $0.3613 | 3,208.0 | +0.18% |
| 2026-05-07 | $39.75 | $39.51 | $0.2402 | 2,247.0 | -0.28% |
| 2026-05-06 | $39.66 | $39.61 | $0.055 | 1,059.0 | -0.32% |
| 2026-05-05 | $39.80 | $39.25 | $0.555 | 4,688.0 | +1.14% |
| 2026-05-04 | $39.61 | $39.23 | $0.38 | 2,132.0 | -0.68% |
| 2026-05-01 | $39.76 | $39.49 | $0.2749 | 4,604.0 | -0.39% |
| 2026-04-30 | $39.73 | $39.16 | $0.569 | 7,519.0 | +0.86% |
| 2026-04-29 | $39.49 | $39.34 | $0.145 | 4,101.0 | +0.13% |
| 2026-04-28 | $39.35 | $39.26 | $0.09 | 13,574.0 | -0.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $40.16 | $38.03 | $2.12 | 97,842.0 | +1.07% |
| 2026-04 | $39.82 | $37.09 | $2.73 | 194,406.0 | +6.16% |
| 2026-03 | $38.46 | $36.41 | $2.05 | 160,638.0 | -0.97% |
| 2026-02 | $39.21 | $37.25 | $1.96 | 275,085.0 | +0.26% |
| 2026-01 | $38.26 | $35.52 | $2.74 | 180,062.0 | +6.26% |
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.76 | $35.01 | $1.75 | 201,801.0 | +1.82% |
| 2025-11 | $35.37 | $32.94 | $2.43 | 203,200.0 | +1.65% |
| 2025-10 | $36.53 | $34.08 | $2.45 | 234,547.0 | -3.59% |
| 2025-09 | $37.08 | $35.55 | $1.53 | 171,782.0 | -1.32% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):