Scarica l'app Stockscreener
39.88
0.39%
-0.1571
Dopo l'orario di chiusura:
39.98
0.0971
+0.24%
Storico Dei Prezzi Delle Azioni Di Davis Select Financial ETF (DFNL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $40.27 | $39.88 | $0.3871 | 17,345.0 | -0.39% |
| 2024-11-15 | $40.18 | $39.83 | $0.35 | 41,375.0 | +0.43% |
| 2024-11-14 | $40.10 | $39.79 | $0.31 | 8,052.0 | -0.03% |
| 2024-11-13 | $40.28 | $39.77 | $0.51 | 21,196.0 | -0.20% |
| 2024-11-12 | $40.20 | $39.83 | $0.3713 | 11,534.0 | -0.63% |
| 2024-11-11 | $40.44 | $39.51 | $0.93 | 14,422.0 | +1.28% |
| 2024-11-08 | $39.83 | $39.55 | $0.2843 | 5,123.0 | -0.04% |
| 2024-11-07 | $40.32 | $39.64 | $0.6809 | 10,052.0 | -1.80% |
| 2024-11-06 | $40.47 | $39.48 | $0.985 | 24,116.0 | +6.89% |
| 2024-11-05 | $37.84 | $37.63 | $0.2126 | 6,563.0 | +1.16% |
| 2024-11-04 | $37.73 | $37.41 | $0.32 | 5,040.0 | -0.84% |
| 2024-11-01 | $38.09 | $37.69 | $0.3982 | 6,517.0 | -0.10% |
| 2024-10-31 | $38.00 | $37.76 | $0.2366 | 1,882.0 | -0.92% |
| 2024-10-30 | $38.41 | $38.04 | $0.3701 | 4,877.0 | -0.06% |
| 2024-10-29 | $38.15 | $37.97 | $0.1785 | 6,026.0 | -0.08% |
| 2024-10-28 | $38.20 | $37.95 | $0.255 | 3,261.0 | +1.40% |
| 2024-10-25 | $38.47 | $37.64 | $0.8284 | 1,785.0 | -0.75% |
| 2024-10-24 | $37.98 | $37.69 | $0.2894 | 3,231.0 | +0.10% |
| 2024-10-23 | $37.93 | $37.67 | $0.26 | 12,176.0 | -0.17% |
| 2024-10-22 | $38.01 | $37.78 | $0.23 | 5,433.0 | +0.36% |
Davis Select Financial ETF Stock (DFNL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Davis Select Financial ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DFNL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Davis Select Financial ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Davis Select Financial ETF Storia dei prezzi delle azioni (DFNL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $40.47 | $37.41 | $3.06 | 188,680.0 | +5.61% |
| 2024-10 | $38.64 | $36.20 | $2.44 | 140,472.0 | +2.10% |
| 2024-09 | $37.07 | $34.73 | $2.34 | 179,896.0 | +0.28% |
| 2024-08 | $36.89 | $32.77 | $4.12 | 171,802.0 | +3.21% |
| 2024-07 | $35.93 | $33.18 | $2.75 | 119,022.0 | +7.62% |
| 2024-06 | $33.72 | $32.52 | $1.20 | 148,258.0 | -1.67% |
| 2024-05 | $34.28 | $32.38 | $1.90 | 110,596.0 | +4.45% |
| 2024-04 | $33.92 | $30.59 | $3.33 | 233,274.0 | -2.96% |
| 2024-03 | $34.66 | $31.13 | $3.53 | 156,732.0 | +6.08% |
| 2024-02 | $31.91 | $29.51 | $2.40 | 513,271.0 | +2.54% |
| 2024-01 | $31.11 | $29.06 | $2.05 | 255,533.0 | +1.21% |
Davis Select Financial ETF Storia dei prezzi delle azioni (DFNL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $30.80 | $28.08 | $2.72 | 191,695.0 | +6.02% |
| 2023-11 | $28.55 | $26.00 | $2.55 | 499,643.0 | +9.58% |
| 2023-10 | $27.13 | $25.38 | $1.75 | 151,798.0 | -2.65% |
| 2023-09 | $28.06 | $26.51 | $1.55 | 106,457.0 | -3.03% |
| 2023-08 | $29.16 | $27.05 | $2.11 | 152,537.0 | -5.38% |
| 2023-07 | $29.23 | $26.50 | $2.73 | 211,042.0 | +7.57% |
| 2023-06 | $27.24 | $25.42 | $1.82 | 152,431.0 | +7.11% |
| 2023-05 | $26.73 | $24.77 | $1.96 | 191,352.0 | -4.68% |
| 2023-04 | $27.07 | $25.39 | $1.69 | 210,159.0 | +2.29% |
| 2023-03 | $29.41 | $24.61 | $4.80 | 493,069.0 | -10.93% |
| 2023-02 | $30.05 | $28.74 | $1.31 | 279,736.0 | -1.84% |
| 2023-01 | $29.70 | $27.13 | $2.57 | 189,693.0 | +9.71% |
Davis Select Financial ETF Storia dei prezzi delle azioni (DFNL) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $29.24 | $26.67 | $2.57 | 289,356.0 | -7.14% |
| 2022-11 | $29.16 | $26.55 | $2.61 | 273,146.0 | +6.71% |
| 2022-10 | $27.44 | $24.46 | $2.98 | 266,116.0 | +11.64% |
| 2022-09 | $27.72 | $24.35 | $3.37 | 239,398.0 | -7.90% |
| 2022-08 | $28.76 | $26.50 | $2.26 | 328,663.0 | -2.76% |
| 2022-07 | $27.32 | $24.98 | $2.34 | 196,405.0 | +5.44% |
| 2022-06 | $29.19 | $25.23 | $3.96 | 389,585.0 | -10.81% |
| 2022-05 | $29.29 | $26.56 | $2.73 | 403,015.0 | +3.38% |
| 2022-04 | $31.24 | $28.09 | $3.15 | 475,643.0 | -9.03% |
| 2022-03 | $32.26 | $28.37 | $3.89 | 575,878.0 | -1.12% |
| 2022-02 | $33.48 | $29.76 | $3.72 | 630,543.0 | -0.86% |
| 2022-01 | $33.45 | $30.09 | $3.36 | 1,653,170.0 | +3.11% |
0.31%
0.60%
Capitalizzazione:
|
Volume (24 ore):