Stockscreener 앱 받기
57.69
1.64%
0.93
시간 외 거래:
57.69
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $57.84 | $57.03 | $0.8089 | 55,482.0 | +1.64% |
| 2025-08-21 | $56.84 | $56.63 | $0.2099 | 59,123.0 | +0.07% |
| 2025-08-20 | $56.96 | $56.58 | $0.38 | 42,175.0 | -0.11% |
| 2025-08-19 | $57.05 | $56.44 | $0.605 | 73,837.0 | +0.64% |
| 2025-08-18 | $56.56 | $56.41 | $0.15 | 68,576.0 | -0.04% |
| 2025-08-15 | $56.67 | $56.36 | $0.31 | 52,800.0 | +0.02% |
| 2025-08-14 | $56.46 | $56.12 | $0.3369 | 63,840.0 | -0.43% |
| 2025-08-13 | $56.68 | $55.93 | $0.7464 | 83,790.0 | +1.55% |
| 2025-08-12 | $55.81 | $55.08 | $0.729 | 65,213.0 | +1.58% |
| 2025-08-11 | $55.42 | $54.87 | $0.55 | 48,568.0 | -0.38% |
| 2025-08-08 | $55.24 | $55.01 | $0.2246 | 54,724.0 | +0.46% |
| 2025-08-07 | $55.25 | $54.66 | $0.5894 | 53,729.0 | -0.15% |
| 2025-08-06 | $55.14 | $54.80 | $0.3354 | 20,223.0 | -0.15% |
| 2025-08-05 | $55.21 | $54.84 | $0.3694 | 51,766.0 | +0.04% |
| 2025-08-04 | $55.04 | $54.62 | $0.4157 | 48,027.0 | +1.10% |
| 2025-08-01 | $54.64 | $54.14 | $0.5032 | 60,911.0 | -0.69% |
| 2025-07-31 | $55.54 | $54.72 | $0.8181 | 47,774.0 | -1.74% |
| 2025-07-30 | $56.20 | $55.49 | $0.7067 | 96,162.0 | -0.52% |
| 2025-07-29 | $56.33 | $56.03 | $0.30 | 61,107.0 | -0.57% |
| 2025-07-28 | $56.63 | $56.24 | $0.39 | 157,291.0 | -0.23% |
| 2025-07-25 | $56.60 | $56.24 | $0.3568 | 54,699.0 | +0.36% |
| 2025-07-24 | $56.76 | $56.30 | $0.4649 | 46,974.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $57.84 | $54.14 | $3.70 | 958,266.0 | +5.24% |
| 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% |
1.41%
자본화:
|
볼륨(24시간):