Stockscreener 앱 받기
14.53
0.05%
-0.0426
Brandywineglobal Dynamic Us Large Cap Value Etf 주식 (DVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $14.61 | $14.58 | $0.03 | 549.0 | +0.05% |
| 2025-12-05 | $14.64 | $14.57 | $0.0724 | 809.0 | +0.01% |
| 2025-12-04 | $14.60 | $14.56 | $0.037 | 2,076.0 | +0.16% |
| 2025-12-03 | $14.57 | $14.52 | $0.055 | 2,617.0 | +0.60% |
| 2025-12-02 | $14.53 | $14.42 | $0.11 | 2,697.0 | +0.00% |
| 2025-12-01 | $14.54 | $14.46 | $0.0801 | 4,712.0 | -0.68% |
| 2025-11-28 | $14.56 | $14.38 | $0.1782 | 5,270.0 | +0.58% |
| 2025-11-26 | $14.49 | $14.35 | $0.141 | 886.0 | +0.59% |
| 2025-11-25 | $14.39 | $14.32 | $0.0651 | 7,042.0 | +1.29% |
| 2025-11-24 | $14.24 | $14.16 | $0.08 | 1,284.0 | -0.23% |
| 2025-11-21 | $14.29 | $14.06 | $0.2303 | 3,464.0 | +1.38% |
| 2025-11-20 | $14.28 | $14.05 | $0.2336 | 1,076.0 | -0.64% |
| 2025-11-19 | $14.20 | $14.12 | $0.08 | 5,343.0 | -0.39% |
| 2025-11-18 | $14.23 | $14.15 | $0.08 | 3,574.0 | +0.01% |
| 2025-11-17 | $14.32 | $14.16 | $0.16 | 9,647.0 | -1.05% |
| 2025-11-14 | $14.38 | $14.29 | $0.0841 | 1,962.0 | -0.34% |
| 2025-11-13 | $14.49 | $14.39 | $0.1001 | 6,286.0 | -0.97% |
| 2025-11-12 | $14.60 | $14.45 | $0.15 | 3,202.0 | +0.48% |
| 2025-11-11 | $14.46 | $14.39 | $0.0716 | 348.0 | +1.06% |
| 2025-11-10 | $14.31 | $14.29 | $0.02 | 727.0 | +0.25% |
Brandywineglobal Dynamic Us Large Cap Value Etf 주식 (DVAL) 연도별 가격 이력
이 심층 분석에서는 Brandywineglobal Dynamic Us Large Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brandywineglobal Dynamic Us Large Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brandywineglobal Dynamic Us Large Cap Value Etf 주식 (DVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.64 | $14.42 | $0.225 | 13,460.0 | +0.15% |
| 2025-11 | $14.60 | $14.05 | $0.5536 | 59,572.0 | +1.70% |
| 2025-10 | $14.59 | $14.07 | $0.5227 | 148,741.0 | -1.52% |
| 2025-09 | $14.55 | $14.35 | $0.2048 | 163,349.0 | +0.26% |
| 2025-08 | $14.59 | $14.00 | $0.5858 | 77,790.0 | +2.20% |
| 2025-07 | $14.53 | $14.17 | $0.3619 | 123,362.0 | +0.23% |
| 2025-06 | $14.16 | $13.61 | $0.55 | 71,230.0 | +3.42% |
| 2025-05 | $13.94 | $13.03 | $0.91 | 144,931.0 | +4.72% |
| 2025-04 | $13.65 | $11.87 | $1.78 | 221,079.0 | -3.36% |
| 2025-03 | $13.97 | $13.22 | $0.755 | 248,266.0 | -3.20% |
| 2025-02 | $14.10 | $13.78 | $0.32 | 111,909.0 | -0.36% |
| 2025-01 | $14.24 | $13.34 | $0.9007 | 323,282.0 | +3.85% |
Brandywineglobal Dynamic Us Large Cap Value Etf 주식 (DVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.97 | $13.30 | $1.67 | 89,954.0 | -10.61% |
| 2024-11 | $15.07 | $13.63 | $1.44 | 163,146.0 | +7.32% |
| 2024-10 | $14.55 | $14.02 | $0.53 | 147,386.0 | -1.18% |
| 2024-09 | $14.24 | $13.31 | $0.9332 | 58,351.0 | +1.60% |
| 2024-08 | $13.96 | $12.91 | $1.05 | 987,680.0 | +1.52% |
| 2024-07 | $13.81 | $12.85 | $0.9584 | 2,729,764.0 | +5.13% |
| 2024-06 | $13.22 | $12.80 | $0.42 | 279,637.0 | -1.05% |
| 2024-05 | $13.33 | $12.87 | $0.4601 | 292,123.0 | +2.41% |
| 2024-04 | $13.70 | $12.89 | $0.81 | 266,166.0 | -5.65% |
| 2024-03 | $13.68 | $12.90 | $0.7834 | 176,823.0 | +5.99% |
| 2024-02 | $12.91 | $12.34 | $0.5696 | 262,723.0 | +4.11% |
| 2024-01 | $12.55 | $12.07 | $0.485 | 275,339.0 | +0.77% |
Brandywineglobal Dynamic Us Large Cap Value Etf 주식 (DVAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.39 | $11.85 | $0.54 | 226,637.0 | +3.67% |
| 2023-11 | $11.87 | $11.33 | $0.5394 | 1,032,965.0 | +4.48% |
| 2023-10 | $11.96 | $11.13 | $0.83 | 322,568.0 | -2.10% |
| 2023-09 | $12.05 | $11.56 | $0.4915 | 116,693.0 | -2.81% |
| 2023-08 | $12.24 | $11.78 | $0.46 | 291,354.0 | -2.21% |
| 2023-07 | $12.24 | $11.57 | $0.6701 | 1,124,036.0 | +3.59% |
| 2023-06 | $11.79 | $10.66 | $1.13 | 410,573.0 | +7.27% |
| 2023-05 | $11.60 | $10.96 | $0.64 | 222,472.0 | -4.70% |
| 2023-04 | $11.73 | $11.08 | $0.65 | 406,807.0 | +0.44% |
| 2023-03 | $11.48 | $10.83 | $0.65 | 115,281.0 | +0.00% |
0.56%
자본화:
|
볼륨(24시간):