Stockscreener 앱 받기
27.78
0.34%
-0.0941
시간 외 거래:
27.64
-0.14
-0.50%
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $27.78 | $27.35 | $0.43 | 22,431.0 | -0.34% |
| 2026-03-18 | $28.23 | $27.87 | $0.36 | 3,796.0 | -1.30% |
| 2026-03-17 | $28.47 | $28.14 | $0.3299 | 29,462.0 | +0.50% |
| 2026-03-16 | $28.10 | $27.97 | $0.1347 | 3,150.0 | +1.39% |
| 2026-03-13 | $28.09 | $27.66 | $0.43 | 19,960.0 | -1.57% |
| 2026-03-12 | $28.29 | $28.05 | $0.24 | 24,034.0 | -1.58% |
| 2026-03-11 | $28.61 | $28.46 | $0.1531 | 6,632.0 | +0.36% |
| 2026-03-10 | $28.81 | $28.51 | $0.299 | 3,799.0 | +0.37% |
| 2026-03-09 | $28.40 | $27.72 | $0.6843 | 12,360.0 | +0.61% |
| 2026-03-06 | $28.36 | $27.78 | $0.58 | 53,727.0 | -0.77% |
| 2026-03-05 | $28.73 | $28.31 | $0.4213 | 5,869.0 | -2.27% |
| 2026-03-04 | $29.15 | $28.94 | $0.21 | 798.0 | +0.98% |
| 2026-03-03 | $28.91 | $28.22 | $0.69 | 8,038.0 | -4.14% |
| 2026-03-02 | $30.26 | $29.91 | $0.355 | 2,603.0 | -1.22% |
| 2026-02-27 | $30.45 | $30.35 | $0.105 | 5,144.0 | +0.02% |
| 2026-02-26 | $30.44 | $30.13 | $0.3068 | 16,470.0 | -0.59% |
| 2026-02-25 | $30.69 | $30.38 | $0.31 | 2,195.0 | +1.32% |
| 2026-02-24 | $30.25 | $30.09 | $0.16 | 13,159.0 | +0.60% |
| 2026-02-23 | $30.21 | $29.93 | $0.28 | 6,990.0 | -0.23% |
| 2026-02-20 | $30.11 | $29.78 | $0.3257 | 3,309.0 | +1.00% |
| 2026-02-19 | $29.81 | $29.70 | $0.1084 | 889.0 | -0.25% |
| 2026-02-18 | $29.98 | $29.89 | $0.09 | 1,081.0 | +0.45% |
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Dali Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DALI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright Dali Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $30.26 | $27.35 | $2.91 | 219,090.0 | -8.75% |
| 2026-02 | $30.69 | $29.17 | $1.52 | 161,258.0 | +1.19% |
| 2026-01 | $30.97 | $28.92 | $2.05 | 70,056.0 | +4.59% |
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.32 | $28.13 | $1.19 | 90,885.0 | +1.66% |
| 2025-11 | $28.54 | $26.65 | $1.89 | 53,829.0 | +0.32% |
| 2025-10 | $28.87 | $27.70 | $1.17 | 93,843.0 | +0.99% |
| 2025-09 | $28.42 | $27.38 | $1.04 | 65,167.0 | +1.68% |
| 2025-08 | $27.87 | $26.50 | $1.37 | 47,700.0 | +2.59% |
| 2025-07 | $27.32 | $26.29 | $1.03 | 39,133.0 | +1.99% |
| 2025-06 | $26.48 | $25.11 | $1.37 | 185,042.0 | +4.25% |
| 2025-05 | $25.71 | $23.84 | $1.87 | 146,983.0 | +6.70% |
| 2025-04 | $24.34 | $20.82 | $3.52 | 99,045.0 | -0.60% |
| 2025-03 | $25.91 | $23.46 | $2.45 | 188,641.0 | -7.13% |
| 2025-02 | $27.41 | $25.45 | $1.96 | 115,772.0 | -4.87% |
| 2025-01 | $27.43 | $25.20 | $2.23 | 67,078.0 | +5.03% |
First Trust Dorsey Wright Dali Equity Etf 주식 (DALI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.65 | $25.65 | $2.00 | 77,244.0 | -4.74% |
| 2024-11 | $27.42 | $25.15 | $2.27 | 47,953.0 | +8.74% |
| 2024-10 | $25.86 | $24.75 | $1.11 | 88,017.0 | -0.63% |
| 2024-09 | $25.42 | $23.03 | $2.39 | 96,857.0 | +2.35% |
| 2024-08 | $24.70 | $21.72 | $2.98 | 251,892.0 | +1.03% |
| 2024-07 | $25.36 | $23.68 | $1.68 | 131,784.0 | +1.08% |
| 2024-06 | $24.25 | $23.30 | $0.95 | 348,025.0 | +2.42% |
| 2024-05 | $24.14 | $22.54 | $1.60 | 305,952.0 | +3.74% |
| 2024-04 | $24.17 | $22.03 | $2.14 | 547,970.0 | -5.89% |
| 2024-03 | $24.16 | $23.13 | $1.03 | 422,339.0 | +2.81% |
| 2024-02 | $23.46 | $21.94 | $1.52 | 446,309.0 | +7.13% |
| 2024-01 | $22.48 | $21.18 | $1.30 | 497,663.0 | +1.58% |
0.14%
0.24%
자본화:
|
볼륨(24시간):