Stockscreener 앱 받기
29.75
0.13%
-0.04
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $29.78 | $29.63 | $0.1499 | 360,219.0 | -0.13% |
| 2025-08-07 | $29.89 | $29.72 | $0.1699 | 597,771.0 | +0.74% |
| 2025-08-06 | $29.59 | $29.40 | $0.188 | 427,577.0 | +0.48% |
| 2025-08-05 | $29.51 | $29.35 | $0.16 | 449,643.0 | +0.38% |
| 2025-08-04 | $29.38 | $29.25 | $0.1328 | 476,288.0 | +1.00% |
| 2025-08-01 | $29.17 | $28.90 | $0.27 | 1,070,150.0 | -0.68% |
| 2025-07-31 | $29.35 | $29.17 | $0.1819 | 486,112.0 | -0.54% |
| 2025-07-30 | $29.56 | $29.33 | $0.2335 | 459,043.0 | -0.71% |
| 2025-07-29 | $29.67 | $29.55 | $0.125 | 880,624.0 | +0.20% |
| 2025-07-28 | $29.62 | $29.48 | $0.134 | 444,374.0 | -0.77% |
| 2025-07-25 | $29.77 | $29.62 | $0.15 | 364,187.0 | -0.10% |
| 2025-07-24 | $29.92 | $29.80 | $0.12 | 392,788.0 | -0.60% |
| 2025-07-23 | $29.98 | $29.94 | $0.0433 | 175,477.0 | +1.01% |
| 2025-07-22 | $29.70 | $29.50 | $0.1951 | 432,107.0 | -0.17% |
| 2025-07-21 | $29.83 | $29.60 | $0.23 | 354,648.0 | +0.71% |
| 2025-07-18 | $29.69 | $29.51 | $0.18 | 514,520.0 | -0.24% |
| 2025-07-17 | $29.61 | $29.37 | $0.24 | 448,012.0 | +0.54% |
| 2025-07-16 | $29.45 | $29.18 | $0.2733 | 448,983.0 | +0.44% |
| 2025-07-15 | $29.39 | $29.24 | $0.1499 | 493,982.0 | +0.62% |
| 2025-07-14 | $29.13 | $29.03 | $0.10 | 516,837.0 | +0.38% |
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 연도별 가격 이력
이 심층 분석에서는 Dimensional Emerging Core Equity Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFAE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Emerging Core Equity Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $29.89 | $28.90 | $0.99 | 3,741,867.0 | +1.78% |
| 2025-07 | $29.98 | $28.77 | $1.21 | 10,310,539.0 | +0.97% |
| 2025-06 | $29.01 | $27.28 | $1.73 | 11,659,337.0 | +6.32% |
| 2025-05 | $27.75 | $25.95 | $1.80 | 14,375,327.0 | +4.77% |
| 2025-04 | $26.14 | $22.68 | $3.46 | 31,122,714.0 | +0.39% |
| 2025-03 | $26.90 | $25.38 | $1.52 | 14,928,000.0 | +0.86% |
| 2025-02 | $26.98 | $25.14 | $1.83 | 14,650,417.0 | +0.23% |
| 2025-01 | $25.96 | $24.51 | $1.45 | 19,727,583.0 | +0.95% |
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.87 | $25.34 | $1.54 | 19,309,541.0 | -1.93% |
| 2024-11 | $27.32 | $25.52 | $1.80 | 14,411,287.0 | -1.97% |
| 2024-10 | $28.20 | $26.28 | $1.91 | 15,066,996.0 | -3.54% |
| 2024-09 | $27.90 | $25.21 | $2.69 | 15,038,615.0 | +4.30% |
| 2024-08 | $26.55 | $23.71 | $2.84 | 17,881,671.0 | +0.77% |
| 2024-07 | $26.99 | $25.37 | $1.62 | 20,019,256.0 | +0.81% |
| 2024-06 | $26.20 | $25.04 | $1.16 | 18,378,986.0 | +2.21% |
| 2024-05 | $26.33 | $24.75 | $1.58 | 17,281,207.0 | +2.02% |
| 2024-04 | $25.23 | $23.95 | $1.29 | 16,602,660.0 | +0.36% |
| 2024-03 | $24.89 | $24.16 | $0.73 | 13,416,585.0 | +2.53% |
| 2024-02 | $24.46 | $23.21 | $1.25 | 14,403,613.0 | +3.92% |
| 2024-01 | $23.95 | $22.63 | $1.32 | 15,976,849.0 | -3.77% |
Dimensional Emerging Core Equity Market Etf 주식 (DFAE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.20 | $22.94 | $1.26 | 18,004,627.0 | +3.43% |
| 2023-11 | $23.51 | $21.68 | $1.83 | 14,680,495.0 | +7.22% |
| 2023-10 | $22.78 | $21.54 | $1.24 | 14,519,239.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):