Stockscreener 앱 받기
40.13
0.69%
0.2731
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $40.13 | $40.03 | $0.1034 | 764.0 | +0.69% |
| 2025-08-07 | $40.08 | $39.75 | $0.3322 | 2,805.0 | -0.07% |
| 2025-08-06 | $39.89 | $39.61 | $0.28 | 1,991.0 | +0.70% |
| 2025-08-05 | $39.95 | $39.60 | $0.345 | 1,666.0 | -0.85% |
| 2025-08-04 | $39.95 | $39.64 | $0.3072 | 1,414.0 | +1.96% |
| 2025-08-01 | $39.48 | $39.08 | $0.4026 | 5,369.0 | -1.55% |
| 2025-07-31 | $40.26 | $39.80 | $0.4638 | 3,539.0 | -0.02% |
| 2025-07-30 | $39.98 | $39.77 | $0.21 | 3,641.0 | -0.25% |
| 2025-07-29 | $40.04 | $39.89 | $0.1504 | 1,204.0 | +0.17% |
| 2025-07-28 | $39.98 | $39.78 | $0.195 | 2,504.0 | +0.23% |
| 2025-07-25 | $39.78 | $39.74 | $0.0365 | 372.0 | +0.17% |
| 2025-07-24 | $39.74 | $39.68 | $0.0634 | 4,883.0 | +0.34% |
| 2025-07-23 | $39.54 | $39.54 | $0.00 | 43.00 | +0.43% |
| 2025-07-22 | $39.42 | $39.28 | $0.14 | 9,123.0 | -0.25% |
| 2025-07-21 | $39.86 | $39.45 | $0.41 | 20,784.0 | +0.45% |
| 2025-07-18 | $39.31 | $39.26 | $0.055 | 1,255.0 | -0.15% |
| 2025-07-17 | $39.36 | $39.21 | $0.1455 | 1,679.0 | +0.61% |
| 2025-07-16 | $39.12 | $38.82 | $0.2977 | 2,336.0 | +0.41% |
| 2025-07-15 | $39.45 | $38.96 | $0.4939 | 2,014.0 | -0.21% |
| 2025-07-14 | $39.18 | $38.95 | $0.23 | 1,725.0 | -0.20% |
Democratic Large Cap Core Etf 주식 (DEMZ) 연도별 가격 이력
이 심층 분석에서는 Democratic Large Cap Core Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEMZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Democratic Large Cap Core Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $40.13 | $39.08 | $1.06 | 14,773.0 | +0.85% |
| 2025-07 | $40.26 | $38.76 | $1.50 | 66,334.0 | +2.15% |
| 2025-06 | $38.96 | $36.89 | $2.07 | 46,385.0 | +5.21% |
| 2025-05 | $37.45 | $34.66 | $2.79 | 66,002.0 | +7.93% |
| 2025-04 | $34.75 | $29.70 | $5.05 | 120,371.0 | +0.35% |
| 2025-03 | $36.34 | $33.49 | $2.85 | 113,621.0 | -5.63% |
| 2025-02 | $37.46 | $35.73 | $1.73 | 105,504.0 | -2.40% |
| 2025-01 | $37.58 | $35.30 | $2.28 | 55,906.0 | +3.28% |
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.97 | $35.87 | $2.10 | 97,939.0 | -3.03% |
| 2024-11 | $37.37 | $35.11 | $2.26 | 83,592.0 | +6.41% |
| 2024-10 | $36.71 | $35.08 | $1.63 | 55,945.0 | -2.45% |
| 2024-09 | $36.12 | $33.96 | $2.16 | 42,719.0 | +1.75% |
| 2024-08 | $35.49 | $32.15 | $3.34 | 61,155.0 | +2.11% |
| 2024-07 | $35.46 | $33.64 | $1.82 | 38,431.0 | +0.87% |
| 2024-06 | $34.83 | $33.13 | $1.70 | 29,248.0 | +3.34% |
| 2024-05 | $33.99 | $31.32 | $2.68 | 50,339.0 | +5.77% |
| 2024-04 | $33.30 | $31.00 | $2.30 | 61,540.0 | -5.31% |
| 2024-03 | $33.26 | $32.32 | $0.944 | 55,652.0 | +2.57% |
| 2024-02 | $32.39 | $30.40 | $1.99 | 43,183.0 | +6.39% |
| 2024-01 | $30.84 | $28.55 | $2.29 | 79,955.0 | +3.33% |
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.75 | $28.40 | $1.35 | 203,860.0 | +3.05% |
| 2023-11 | $28.63 | $26.12 | $2.51 | 46,287.0 | +9.90% |
| 2023-10 | $27.10 | $25.34 | $1.76 | 35,304.0 | -1.67% |
| 2023-09 | $27.77 | $26.12 | $1.65 | 39,098.0 | -4.97% |
| 2023-08 | $28.06 | $26.41 | $1.65 | 36,980.0 | -0.93% |
| 2023-07 | $28.15 | $26.69 | $1.46 | 42,530.0 | +3.42% |
| 2023-06 | $27.15 | $25.53 | $1.62 | 29,901.0 | +6.83% |
| 2023-05 | $25.75 | $24.66 | $1.09 | 53,259.0 | -0.16% |
| 2023-04 | $25.70 | $24.52 | $1.18 | 56,042.0 | -0.24% |
| 2023-03 | $25.48 | $23.81 | $1.67 | 35,648.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):