Stockscreener 앱 받기
46.50
2.76%
-1.32
시간 외 거래:
46.56
0.06
+0.13%
Davis Select U.S. Equity ETF 주식 (DUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $47.91 | $46.50 | $1.41 | 27,904.0 | -2.76% |
| 2025-10-09 | $48.01 | $47.63 | $0.3798 | 16,442.0 | +0.04% |
| 2025-10-08 | $48.09 | $47.79 | $0.30 | 32,246.0 | -0.48% |
| 2025-10-07 | $48.66 | $47.94 | $0.725 | 20,313.0 | -0.54% |
| 2025-10-06 | $48.40 | $48.04 | $0.3591 | 24,753.0 | +0.31% |
| 2025-10-03 | $48.40 | $48.12 | $0.2799 | 27,275.0 | -0.19% |
| 2025-10-02 | $48.25 | $47.87 | $0.38 | 21,941.0 | +0.37% |
| 2025-10-01 | $48.11 | $47.69 | $0.42 | 48,422.0 | +0.31% |
| 2025-09-30 | $48.32 | $47.51 | $0.8061 | 23,749.0 | -0.93% |
| 2025-09-29 | $48.48 | $48.19 | $0.29 | 18,197.0 | -0.10% |
| 2025-09-26 | $48.44 | $48.09 | $0.3444 | 35,279.0 | +0.83% |
| 2025-09-25 | $48.18 | $47.83 | $0.35 | 23,089.0 | -0.83% |
| 2025-09-24 | $48.56 | $48.26 | $0.3035 | 77,619.0 | +0.06% |
| 2025-09-23 | $48.82 | $48.23 | $0.5898 | 37,787.0 | -0.12% |
| 2025-09-22 | $48.63 | $48.32 | $0.31 | 274,539.0 | -0.41% |
| 2025-09-19 | $48.81 | $48.59 | $0.22 | 24,027.0 | -0.37% |
| 2025-09-18 | $48.97 | $48.46 | $0.51 | 35,078.0 | +0.85% |
| 2025-09-17 | $48.86 | $48.14 | $0.72 | 82,374.0 | +0.14% |
| 2025-09-16 | $48.33 | $47.94 | $0.3923 | 71,023.0 | +0.15% |
| 2025-09-15 | $48.41 | $48.14 | $0.2723 | 25,409.0 | +0.52% |
Davis Select U.S. Equity ETF 주식 (DUSA) 연도별 가격 이력
이 심층 분석에서는 Davis Select U.S. Equity ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DUSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davis Select U.S. Equity ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Davis Select U.S. Equity ETF 주식 (DUSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $48.66 | $46.50 | $2.16 | 247,200.0 | -2.92% |
| 2025-09 | $48.97 | $47.44 | $1.53 | 1,030,008.0 | -0.72% |
| 2025-08 | $48.30 | $44.91 | $3.38 | 585,866.0 | +4.68% |
| 2025-07 | $47.32 | $45.34 | $1.98 | 908,070.0 | -0.40% |
| 2025-06 | $46.42 | $43.05 | $3.37 | 969,713.0 | +6.59% |
| 2025-05 | $44.70 | $42.12 | $2.58 | 684,083.0 | +3.58% |
| 2025-04 | $42.97 | $36.83 | $6.14 | 1,279,329.0 | -0.95% |
| 2025-03 | $45.25 | $41.36 | $3.89 | 887,120.0 | -5.39% |
| 2025-02 | $46.24 | $44.07 | $2.17 | 1,025,470.0 | -1.56% |
| 2025-01 | $45.91 | $41.84 | $4.07 | 1,079,666.0 | +7.91% |
Davis Select U.S. Equity ETF 주식 (DUSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $45.18 | $41.77 | $3.41 | 951,197.0 | -6.34% |
| 2024-11 | $45.24 | $41.31 | $3.93 | 743,081.0 | +7.92% |
| 2024-10 | $42.77 | $40.64 | $2.13 | 436,448.0 | -0.07% |
| 2024-09 | $41.83 | $38.66 | $3.17 | 259,103.0 | +0.70% |
| 2024-08 | $41.56 | $37.50 | $4.06 | 711,866.0 | -0.05% |
| 2024-07 | $42.35 | $40.37 | $1.98 | 596,167.0 | +1.94% |
| 2024-06 | $41.00 | $39.23 | $1.77 | 491,103.0 | +2.16% |
| 2024-05 | $40.54 | $38.50 | $2.04 | 468,911.0 | +3.49% |
| 2024-04 | $40.59 | $38.40 | $2.19 | 811,373.0 | -4.83% |
| 2024-03 | $40.53 | $38.45 | $2.08 | 420,140.0 | +4.34% |
| 2024-02 | $38.95 | $35.81 | $3.14 | 553,057.0 | +6.94% |
| 2024-01 | $36.87 | $34.64 | $2.23 | 528,673.0 | +2.61% |
Davis Select U.S. Equity ETF 주식 (DUSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.82 | $33.11 | $3.71 | 688,086.0 | +4.66% |
| 2023-11 | $34.00 | $31.12 | $2.88 | 611,218.0 | +8.30% |
| 2023-10 | $32.34 | $30.00 | $2.34 | 389,223.0 | -1.49% |
| 2023-09 | $33.26 | $31.23 | $2.03 | 381,187.0 | -3.49% |
| 2023-08 | $34.13 | $31.67 | $2.46 | 290,290.0 | -3.98% |
| 2023-07 | $34.12 | $31.53 | $2.59 | 204,733.0 | +6.36% |
| 2023-06 | $32.09 | $29.89 | $2.20 | 328,355.0 | +7.38% |
| 2023-05 | $30.02 | $28.14 | $1.88 | 320,744.0 | +1.39% |
| 2023-04 | $29.47 | $28.01 | $1.46 | 320,705.0 | +3.52% |
| 2023-03 | $29.89 | $26.95 | $2.94 | 316,213.0 | -2.46% |
| 2023-02 | $31.31 | $28.54 | $2.77 | 214,263.0 | -3.56% |
| 2023-01 | $30.28 | $27.23 | $3.05 | 329,669.0 | +11.23% |
5.71%
0.34%
자본화:
|
볼륨(24시간):