Stockscreener 앱 받기
28.80
0.14%
-0.04
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $28.85 | $28.78 | $0.0724 | 18,334.0 | -0.14% |
| 2025-08-07 | $28.95 | $28.76 | $0.19 | 19,832.0 | +0.91% |
| 2025-08-06 | $28.64 | $28.46 | $0.1835 | 14,924.0 | +0.35% |
| 2025-08-05 | $28.56 | $28.42 | $0.14 | 45,553.0 | +0.46% |
| 2025-08-04 | $28.39 | $28.29 | $0.1043 | 23,301.0 | +1.07% |
| 2025-08-01 | $28.36 | $27.90 | $0.4599 | 17,116.0 | -0.53% |
| 2025-07-31 | $28.32 | $28.14 | $0.1818 | 33,942.0 | -0.39% |
| 2025-07-30 | $28.65 | $28.29 | $0.36 | 23,219.0 | -0.77% |
| 2025-07-29 | $28.55 | $28.48 | $0.0687 | 23,944.0 | +0.38% |
| 2025-07-28 | $28.55 | $28.37 | $0.1844 | 29,920.0 | -0.76% |
| 2025-07-25 | $28.88 | $28.55 | $0.325 | 19,956.0 | -0.42% |
| 2025-07-24 | $28.83 | $28.73 | $0.10 | 26,439.0 | -0.76% |
| 2025-07-23 | $28.98 | $28.91 | $0.07 | 36,491.0 | +1.40% |
| 2025-07-22 | $28.65 | $28.44 | $0.2092 | 399,390.0 | -0.07% |
| 2025-07-21 | $28.70 | $28.51 | $0.19 | 40,503.0 | +0.85% |
| 2025-07-18 | $28.53 | $28.35 | $0.18 | 11,528.0 | +0.04% |
| 2025-07-17 | $28.43 | $28.18 | $0.2499 | 36,093.0 | +0.32% |
| 2025-07-16 | $28.31 | $28.06 | $0.2535 | 31,525.0 | +0.32% |
| 2025-07-15 | $28.30 | $28.10 | $0.20 | 31,892.0 | +0.75% |
| 2025-07-14 | $28.16 | $27.95 | $0.2099 | 12,152.0 | -0.04% |
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 연도별 가격 이력
이 심층 분석에서는 Dimensional Emerging Markets High Profitability Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Emerging Markets High Profitability Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $28.95 | $27.90 | $1.05 | 157,394.0 | +2.13% |
| 2025-07 | $28.98 | $27.76 | $1.22 | 958,960.0 | +0.71% |
| 2025-06 | $28.53 | $26.41 | $2.12 | 508,845.0 | +6.46% |
| 2025-05 | $27.03 | $25.14 | $1.89 | 474,025.0 | +4.29% |
| 2025-04 | $26.33 | $21.48 | $4.85 | 958,840.0 | -0.01% |
| 2025-03 | $27.05 | $24.70 | $2.35 | 696,201.0 | +1.12% |
| 2025-02 | $26.35 | $24.66 | $1.69 | 487,210.0 | -0.60% |
| 2025-01 | $27.10 | $24.17 | $2.93 | 1,011,930.0 | +1.41% |
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.26 | $24.74 | $1.52 | 578,424.0 | -1.57% |
| 2024-11 | $26.66 | $24.98 | $1.68 | 562,936.0 | -1.80% |
| 2024-10 | $27.68 | $25.52 | $2.16 | 427,347.0 | -4.39% |
| 2024-09 | $28.34 | $24.77 | $3.57 | 643,599.0 | +3.51% |
| 2024-08 | $26.43 | $23.50 | $2.93 | 494,379.0 | +0.19% |
| 2024-07 | $27.07 | $25.23 | $1.84 | 464,796.0 | -0.42% |
| 2024-06 | $26.28 | $25.25 | $1.04 | 921,460.0 | +2.38% |
| 2024-05 | $26.14 | $24.66 | $1.48 | 638,712.0 | +2.85% |
| 2024-04 | $25.34 | $23.93 | $1.41 | 2,464,923.0 | -0.44% |
| 2024-03 | $25.01 | $24.25 | $0.765 | 540,242.0 | +2.69% |
| 2024-02 | $24.52 | $23.29 | $1.23 | 660,176.0 | +4.00% |
| 2024-01 | $24.03 | $22.68 | $1.35 | 623,835.0 | -4.16% |
Dimensional Emerging Markets High Profitability Etf 주식 (DEHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.34 | $23.12 | $1.22 | 1,126,257.0 | +2.75% |
| 2023-11 | $23.74 | $21.95 | $1.79 | 917,921.0 | +7.52% |
| 2023-10 | $22.99 | $21.79 | $1.20 | 760,310.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):