Stockscreener 앱 받기
36.13
0.75%
-0.2748
시간 외 거래:
36.13
0.004
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $36.42 | $36.10 | $0.318 | 8,677.0 | -0.75% |
| 2025-12-15 | $36.66 | $36.28 | $0.38 | 11,850.0 | -0.38% |
| 2025-12-12 | $36.76 | $36.51 | $0.248 | 3,587.0 | -0.41% |
| 2025-12-11 | $36.69 | $36.54 | $0.1468 | 2,822.0 | +0.69% |
| 2025-12-10 | $36.58 | $35.74 | $0.84 | 2,951.0 | +2.31% |
| 2025-12-09 | $35.71 | $35.45 | $0.26 | 6,372.0 | +0.39% |
| 2025-12-08 | $35.72 | $35.47 | $0.25 | 4,577.0 | -0.76% |
| 2025-12-05 | $35.92 | $35.75 | $0.175 | 14,163.0 | +0.18% |
| 2025-12-04 | $35.84 | $35.64 | $0.1974 | 35,549.0 | -0.43% |
| 2025-12-03 | $35.85 | $35.61 | $0.245 | 8,372.0 | +1.76% |
| 2025-12-02 | $35.31 | $35.01 | $0.30 | 26,691.0 | -0.04% |
| 2025-12-01 | $35.52 | $35.23 | $0.2831 | 2,812.0 | +0.21% |
| 2025-11-28 | $35.22 | $35.09 | $0.13 | 3,938.0 | +0.11% |
| 2025-11-26 | $35.37 | $35.12 | $0.2483 | 9,893.0 | +0.67% |
| 2025-11-25 | $34.98 | $34.53 | $0.45 | 9,591.0 | +2.16% |
| 2025-11-24 | $34.23 | $33.91 | $0.32 | 21,409.0 | +0.39% |
| 2025-11-21 | $34.19 | $33.48 | $0.7056 | 13,012.0 | +3.25% |
| 2025-11-20 | $33.77 | $32.94 | $0.83 | 7,240.0 | -1.38% |
| 2025-11-19 | $33.48 | $33.34 | $0.139 | 9,550.0 | -0.53% |
| 2025-11-18 | $33.62 | $33.29 | $0.327 | 18,479.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $36.76 | $35.01 | $1.75 | 128,423.0 | +2.75% |
| 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% |
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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):