Stockscreener 앱 받기
47.99
2.95%
1.3771
시간 외 거래:
47.99
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $47.99 | $46.82 | $1.17 | 21,614.0 | +2.95% |
| 2025-08-21 | $46.77 | $46.55 | $0.22 | 24,417.0 | -0.29% |
| 2025-08-20 | $46.81 | $46.41 | $0.3974 | 28,416.0 | -0.32% |
| 2025-08-19 | $47.15 | $46.62 | $0.529 | 32,063.0 | +0.19% |
| 2025-08-18 | $46.90 | $46.64 | $0.255 | 38,209.0 | -0.02% |
| 2025-08-15 | $47.60 | $46.81 | $0.7947 | 35,115.0 | -1.27% |
| 2025-08-14 | $47.42 | $47.01 | $0.41 | 27,975.0 | +0.55% |
| 2025-08-13 | $47.20 | $46.88 | $0.325 | 21,932.0 | +0.98% |
| 2025-08-12 | $46.77 | $45.98 | $0.7892 | 22,711.0 | +1.95% |
| 2025-08-11 | $46.20 | $45.70 | $0.5009 | 19,168.0 | -0.04% |
| 2025-08-08 | $46.03 | $45.52 | $0.5103 | 30,085.0 | +0.61% |
| 2025-08-07 | $46.27 | $45.49 | $0.7795 | 20,326.0 | -0.52% |
| 2025-08-06 | $45.95 | $45.57 | $0.3754 | 37,576.0 | +0.26% |
| 2025-08-05 | $45.76 | $45.24 | $0.52 | 22,393.0 | +0.55% |
| 2025-08-04 | $45.80 | $45.28 | $0.52 | 23,758.0 | +0.58% |
| 2025-08-01 | $45.47 | $44.91 | $0.555 | 38,152.0 | -2.03% |
| 2025-07-31 | $46.77 | $46.02 | $0.75 | 57,474.0 | -0.29% |
| 2025-07-30 | $46.67 | $46.20 | $0.4699 | 15,695.0 | +0.17% |
| 2025-07-29 | $46.52 | $46.12 | $0.40 | 26,682.0 | -0.62% |
| 2025-07-28 | $46.87 | $46.32 | $0.5478 | 13,789.0 | +0.02% |
| 2025-07-25 | $46.57 | $46.16 | $0.4079 | 21,060.0 | +0.35% |
| 2025-07-24 | $46.92 | $46.12 | $0.80 | 36,485.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $47.99 | $44.91 | $3.08 | 465,524.0 | +4.11% |
| 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):