Stockscreener 앱 받기
41.77
0.18%
0.075
Dimensional Core Fixed Income Etf 주식 (DFCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $41.81 | $41.74 | $0.0633 | 68,450.0 | +0.17% |
| 2025-05-06 | $41.71 | $41.54 | $0.1698 | 449,399.0 | +0.17% |
| 2025-05-05 | $41.62 | $41.53 | $0.09 | 552,336.0 | -0.12% |
| 2025-05-02 | $41.73 | $41.59 | $0.1434 | 626,788.0 | -0.36% |
| 2025-05-01 | $42.00 | $41.75 | $0.25 | 470,129.0 | -0.31% |
| 2025-04-30 | $42.02 | $41.88 | $0.145 | 510,956.0 | -0.12% |
| 2025-04-29 | $42.02 | $41.85 | $0.165 | 551,735.0 | +0.24% |
| 2025-04-28 | $41.94 | $41.78 | $0.16 | 484,064.0 | +0.22% |
| 2025-04-25 | $41.82 | $41.70 | $0.1209 | 282,227.0 | +0.43% |
| 2025-04-24 | $41.65 | $41.53 | $0.1199 | 561,287.0 | +0.60% |
| 2025-04-23 | $41.74 | $41.36 | $0.38 | 510,421.0 | +0.19% |
| 2025-04-22 | $41.38 | $41.28 | $0.0958 | 690,647.0 | -0.15% |
| 2025-04-21 | $41.60 | $41.36 | $0.243 | 892,635.0 | -0.65% |
| 2025-04-17 | $41.72 | $41.59 | $0.1283 | 563,552.0 | -0.14% |
| 2025-04-16 | $41.71 | $41.52 | $0.1886 | 365,608.0 | +0.39% |
| 2025-04-15 | $41.61 | $41.40 | $0.2057 | 428,669.0 | +0.34% |
| 2025-04-14 | $41.45 | $41.28 | $0.1699 | 461,318.0 | +0.61% |
| 2025-04-11 | $41.21 | $40.56 | $0.6476 | 787,783.0 | -0.22% |
| 2025-04-10 | $41.57 | $41.20 | $0.3699 | 816,507.0 | -0.98% |
| 2025-04-09 | $41.65 | $40.86 | $0.79 | 992,942.0 | +0.68% |
| 2025-04-08 | $41.76 | $41.33 | $0.43 | 1,487,633.0 | -0.82% |
Dimensional Core Fixed Income Etf 주식 (DFCF) 연도별 가격 이력
이 심층 분석에서는 Dimensional Core Fixed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Core Fixed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Core Fixed Income Etf 주식 (DFCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $42.00 | $41.53 | $0.47 | 2,167,102.0 | -0.45% |
| 2025-04 | $42.59 | $40.56 | $2.03 | 13,788,174.0 | -0.26% |
| 2025-03 | $42.34 | $41.72 | $0.6175 | 15,529,231.0 | -0.38% |
| 2025-02 | $42.24 | $41.25 | $0.9884 | 12,178,097.0 | +1.66% |
| 2025-01 | $41.61 | $40.73 | $0.8772 | 15,942,192.0 | +0.63% |
Dimensional Core Fixed Income Etf 주식 (DFCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.52 | $41.07 | $1.45 | 16,528,961.0 | -2.32% |
| 2024-11 | $42.32 | $41.64 | $0.6818 | 12,108,099.0 | +0.91% |
| 2024-10 | $43.39 | $41.83 | $1.56 | 13,717,584.0 | -2.89% |
| 2024-09 | $43.58 | $42.83 | $0.75 | 19,981,962.0 | +1.10% |
| 2024-08 | $43.01 | $42.35 | $0.6637 | 11,591,834.0 | +0.97% |
| 2024-07 | $42.31 | $41.34 | $0.97 | 12,210,939.0 | +1.85% |
| 2024-06 | $42.00 | $41.39 | $0.6072 | 9,065,161.0 | +0.39% |
| 2024-05 | $41.81 | $40.87 | $0.94 | 11,222,358.0 | +1.30% |
| 2024-04 | $41.84 | $40.70 | $1.14 | 11,609,048.0 | -2.62% |
| 2024-03 | $42.25 | $41.61 | $0.6398 | 11,817,753.0 | +0.55% |
| 2024-02 | $42.70 | $41.51 | $1.19 | 10,478,687.0 | -1.93% |
| 2024-01 | $42.54 | $41.83 | $0.71 | 16,194,635.0 | +0.33% |
Dimensional Core Fixed Income Etf 주식 (DFCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.59 | $41.20 | $1.39 | 15,694,291.0 | +2.64% |
| 2023-11 | $41.40 | $39.74 | $1.66 | 15,540,336.0 | +3.87% |
| 2023-10 | $40.47 | $39.48 | $0.99 | 16,529,560.0 | -1.49% |
| 2023-09 | $41.41 | $40.16 | $1.25 | 8,249,253.0 | -2.46% |
| 2023-08 | $41.69 | $40.69 | $1.00 | 10,513,974.0 | -0.77% |
| 2023-07 | $42.12 | $41.08 | $1.04 | 6,487,544.0 | -0.05% |
| 2023-06 | $42.30 | $41.54 | $0.76 | 9,504,302.0 | -0.69% |
| 2023-05 | $42.96 | $41.49 | $1.47 | 9,267,275.0 | -1.41% |
| 2023-04 | $43.05 | $42.09 | $0.9599 | 6,416,675.0 | +0.28% |
| 2023-03 | $42.81 | $42.04 | $0.7737 | 5,358,577.0 | +0.00% |
0.73%
0.24%
자본화:
|
볼륨(24시간):