Stockscreener 앱 받기
58.17
0.66%
0.38
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $58.20 | $57.85 | $0.355 | 173,052.0 | +0.66% |
| 2024-11-21 | $57.79 | $56.87 | $0.9196 | 478,091.0 | +1.67% |
| 2024-11-20 | $56.89 | $56.34 | $0.55 | 642,274.0 | +0.80% |
| 2024-11-19 | $56.57 | $56.15 | $0.42 | 81,316.0 | -0.53% |
| 2024-11-18 | $56.81 | $56.54 | $0.27 | 62,332.0 | +0.28% |
| 2024-11-15 | $57.03 | $56.51 | $0.5201 | 114,599.0 | -1.24% |
| 2024-11-14 | $57.88 | $57.18 | $0.6927 | 64,755.0 | -0.87% |
| 2024-11-13 | $57.93 | $57.72 | $0.2096 | 49,110.0 | -0.20% |
| 2024-11-12 | $58.40 | $57.84 | $0.56 | 86,288.0 | -0.77% |
| 2024-11-11 | $58.49 | $58.23 | $0.258 | 77,263.0 | +0.49% |
| 2024-11-08 | $58.16 | $57.70 | $0.4592 | 45,610.0 | +0.24% |
| 2024-11-07 | $58.02 | $57.83 | $0.19 | 55,106.0 | +0.52% |
| 2024-11-06 | $57.70 | $57.10 | $0.6053 | 82,383.0 | +2.15% |
| 2024-11-05 | $56.37 | $55.71 | $0.66 | 56,952.0 | +1.29% |
| 2024-11-04 | $55.94 | $55.56 | $0.3789 | 63,071.0 | +0.01% |
| 2024-11-01 | $55.90 | $55.62 | $0.2825 | 56,629.0 | +0.32% |
| 2024-10-31 | $55.95 | $55.47 | $0.485 | 61,307.0 | -0.46% |
| 2024-10-30 | $56.01 | $55.53 | $0.48 | 57,410.0 | -0.21% |
| 2024-10-29 | $55.99 | $55.60 | $0.39 | 388,665.0 | -0.33% |
| 2024-10-28 | $56.22 | $55.91 | $0.31 | 66,454.0 | +0.43% |
| 2024-10-25 | $56.38 | $55.73 | $0.6494 | 33,053.0 | -0.50% |
| 2024-10-24 | $56.32 | $55.99 | $0.327 | 50,469.0 | -0.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $58.49 | $55.56 | $2.93 | 2,361,883.0 | +4.88% |
| 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% |
Distillate U S Fundamental Stability Value Etf 주식 (DSTL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.56 | $40.17 | $3.39 | 2,568,500.0 | -4.96% |
| 2022-11 | $42.96 | $38.50 | $4.46 | 2,098,205.0 | +6.87% |
| 2022-10 | $40.45 | $36.33 | $4.12 | 2,493,494.0 | +8.86% |
| 2022-09 | $42.53 | $36.85 | $5.68 | 2,945,186.0 | -9.36% |
| 2022-08 | $44.65 | $40.67 | $3.98 | 1,965,704.0 | -4.10% |
| 2022-07 | $42.50 | $38.12 | $4.38 | 1,890,400.0 | +9.63% |
| 2022-06 | $42.96 | $37.44 | $5.52 | 3,331,501.0 | -9.26% |
| 2022-05 | $44.01 | $39.64 | $4.37 | 3,492,014.0 | +1.60% |
| 2022-04 | $45.47 | $41.96 | $3.51 | 1,749,779.0 | -5.62% |
| 2022-03 | $45.57 | $42.45 | $3.12 | 2,270,349.0 | +1.44% |
| 2022-02 | $45.57 | $41.79 | $3.78 | 2,190,984.0 | -1.39% |
| 2022-01 | $46.88 | $42.66 | $4.22 | 2,791,750.0 | -3.87% |
0.73%
자본화:
|
볼륨(24시간):