Stockscreener 앱 받기
56.51
0.84%
-0.4799
Distillate U S Fundamental Stability Value Etf 주식 (DSTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $56.91 | $56.12 | $0.79 | 26,741.0 | -0.84% |
| 2025-10-31 | $57.10 | $56.58 | $0.53 | 61,645.0 | +0.36% |
| 2025-10-30 | $57.43 | $56.78 | $0.65 | 107,071.0 | -0.45% |
| 2025-10-29 | $57.74 | $56.91 | $0.83 | 375,470.0 | -2.03% |
| 2025-10-28 | $58.61 | $58.20 | $0.41 | 87,428.0 | -0.56% |
| 2025-10-27 | $58.58 | $58.23 | $0.3457 | 74,014.0 | +0.80% |
| 2025-10-24 | $58.61 | $58.09 | $0.525 | 142,374.0 | -0.20% |
| 2025-10-23 | $58.28 | $57.89 | $0.3898 | 120,148.0 | +0.19% |
| 2025-10-22 | $58.46 | $58.02 | $0.44 | 107,174.0 | -0.56% |
| 2025-10-21 | $58.50 | $57.77 | $0.73 | 85,930.0 | +0.81% |
| 2025-10-20 | $58.05 | $57.63 | $0.4156 | 106,326.0 | +1.03% |
| 2025-10-17 | $57.43 | $56.86 | $0.57 | 60,005.0 | +0.76% |
| 2025-10-16 | $57.52 | $56.79 | $0.73 | 60,621.0 | -0.63% |
| 2025-10-15 | $57.92 | $57.10 | $0.82 | 62,917.0 | -0.47% |
| 2025-10-14 | $57.74 | $56.62 | $1.12 | 56,143.0 | +0.91% |
| 2025-10-13 | $57.21 | $56.88 | $0.335 | 67,928.0 | +0.55% |
| 2025-10-10 | $58.07 | $56.72 | $1.35 | 83,716.0 | -1.90% |
| 2025-10-09 | $58.34 | $57.77 | $0.5659 | 66,845.0 | -0.87% |
| 2025-10-08 | $58.36 | $57.90 | $0.46 | 91,150.0 | +0.55% |
| 2025-10-07 | $58.38 | $57.92 | $0.46 | 59,604.0 | -0.47% |
| 2025-10-06 | $58.51 | $58.14 | $0.3699 | 69,529.0 | -0.21% |
Distillate U S Fundamental Stability Value Etf 주식 (DSTL) 연도별 가격 이력
이 심층 분석에서는 Distillate U S Fundamental Stability Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Distillate U S Fundamental Stability Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Distillate U S Fundamental Stability Value Etf 주식 (DSTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $56.91 | $56.12 | $0.79 | 26,741.0 | -0.84% |
| 2025-10 | $58.75 | $56.58 | $2.18 | 2,131,277.0 | -1.67% |
| 2025-09 | $58.28 | $56.78 | $1.50 | 1,673,501.0 | +0.92% |
| 2025-08 | $57.84 | $54.14 | $3.70 | 1,558,837.0 | +4.76% |
| 2025-07 | $56.76 | $54.72 | $2.04 | 1,535,857.0 | -0.96% |
| 2025-06 | $55.41 | $52.94 | $2.47 | 2,926,890.0 | +3.38% |
| 2025-05 | $54.88 | $52.29 | $2.59 | 2,540,167.0 | +1.85% |
| 2025-04 | $54.69 | $47.67 | $7.02 | 3,593,832.0 | -3.08% |
| 2025-03 | $56.05 | $53.09 | $2.96 | 2,063,197.0 | -2.53% |
| 2025-02 | $57.26 | $54.88 | $2.38 | 4,158,884.0 | -2.08% |
| 2025-01 | $57.60 | $54.38 | $3.22 | 2,192,150.0 | +3.47% |
Distillate U S Fundamental Stability Value Etf 주식 (DSTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.90 | $54.49 | $4.41 | 1,981,361.0 | -6.81% |
| 2024-11 | $59.01 | $55.56 | $3.45 | 2,465,564.0 | +6.16% |
| 2024-10 | $57.74 | $55.47 | $2.28 | 2,483,445.0 | -2.23% |
| 2024-09 | $57.00 | $53.71 | $3.29 | 1,588,499.0 | +1.16% |
| 2024-08 | $56.16 | $51.95 | $4.21 | 1,921,502.0 | +2.13% |
| 2024-07 | $55.31 | $50.65 | $4.66 | 2,357,158.0 | +6.85% |
| 2024-06 | $52.38 | $51.05 | $1.33 | 1,930,230.0 | -1.15% |
| 2024-05 | $52.76 | $50.45 | $2.31 | 2,519,963.0 | +2.04% |
| 2024-04 | $53.98 | $50.67 | $3.31 | 3,486,675.0 | -5.49% |
| 2024-03 | $54.02 | $51.64 | $2.38 | 3,467,767.0 | +4.11% |
| 2024-02 | $51.93 | $49.59 | $2.34 | 3,972,791.0 | +4.44% |
| 2024-01 | $50.24 | $48.53 | $1.71 | 3,307,417.0 | +0.43% |
Distillate U S Fundamental Stability Value Etf 주식 (DSTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.78 | $46.46 | $3.32 | 3,054,487.0 | +6.10% |
| 2023-11 | $46.53 | $43.13 | $3.40 | 2,098,783.0 | +7.47% |
| 2023-10 | $45.63 | $42.43 | $3.20 | 1,876,210.0 | -3.01% |
| 2023-09 | $46.79 | $44.18 | $2.61 | 1,568,394.0 | -4.00% |
| 2023-08 | $47.06 | $45.28 | $1.78 | 2,694,908.0 | -1.19% |
| 2023-07 | $47.25 | $44.44 | $2.81 | 3,788,011.0 | +3.97% |
| 2023-06 | $45.41 | $42.19 | $3.22 | 1,334,104.0 | +7.09% |
| 2023-05 | $43.41 | $41.95 | $1.46 | 1,699,898.0 | -2.02% |
| 2023-04 | $43.57 | $42.01 | $1.56 | 1,345,175.0 | -0.02% |
| 2023-03 | $43.47 | $40.62 | $2.85 | 1,879,119.0 | +1.91% |
| 2023-02 | $44.90 | $42.11 | $2.79 | 1,378,825.0 | -2.91% |
| 2023-01 | $43.61 | $40.53 | $3.08 | 1,608,945.0 | +6.89% |
0.56%
0.78%
자본화:
|
볼륨(24시간):