Stockscreener 앱 받기
39.09
0.15%
0.06
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $39.23 | $38.80 | $0.4324 | 29,458.0 | +0.15% |
| 2025-08-07 | $39.16 | $38.91 | $0.25 | 16,538.0 | +0.39% |
| 2025-08-06 | $39.10 | $38.63 | $0.47 | 28,499.0 | +0.72% |
| 2025-08-05 | $38.82 | $38.55 | $0.27 | 22,317.0 | +0.57% |
| 2025-08-04 | $39.26 | $38.37 | $0.885 | 38,261.0 | +1.16% |
| 2025-08-01 | $38.11 | $37.76 | $0.35 | 33,579.0 | -0.50% |
| 2025-07-31 | $38.52 | $38.09 | $0.4299 | 13,996.0 | -0.91% |
| 2025-07-30 | $38.75 | $38.32 | $0.43 | 53,200.0 | -0.70% |
| 2025-07-29 | $38.96 | $38.75 | $0.21 | 34,056.0 | +0.26% |
| 2025-07-28 | $38.79 | $38.44 | $0.35 | 14,781.0 | -0.62% |
| 2025-07-25 | $38.98 | $38.70 | $0.28 | 27,715.0 | -0.03% |
| 2025-07-24 | $39.30 | $38.03 | $1.27 | 21,299.0 | -0.84% |
| 2025-07-23 | $39.47 | $39.20 | $0.2699 | 28,990.0 | +0.93% |
| 2025-07-22 | $39.03 | $38.71 | $0.32 | 54,275.0 | -0.10% |
| 2025-07-21 | $39.06 | $38.80 | $0.2584 | 13,172.0 | +0.70% |
| 2025-07-18 | $39.20 | $38.55 | $0.65 | 30,846.0 | -0.16% |
| 2025-07-17 | $38.91 | $38.37 | $0.54 | 16,927.0 | +0.36% |
| 2025-07-16 | $38.80 | $38.25 | $0.55 | 44,123.0 | +0.60% |
| 2025-07-15 | $38.70 | $38.29 | $0.415 | 39,057.0 | +0.52% |
| 2025-07-14 | $38.39 | $38.10 | $0.29 | 23,772.0 | +0.34% |
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 연도별 가격 이력
이 심층 분석에서는 Dimensional Emerging Markets Sustainability Core 1 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Emerging Markets Sustainability Core 1 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $39.26 | $37.76 | $1.50 | 198,110.0 | +2.52% |
| 2025-07 | $39.47 | $37.30 | $2.17 | 765,665.0 | +0.18% |
| 2025-06 | $38.44 | $35.76 | $2.68 | 576,297.0 | +6.91% |
| 2025-05 | $36.21 | $33.86 | $2.35 | 631,992.0 | +5.08% |
| 2025-04 | $34.28 | $29.52 | $4.76 | 1,307,082.0 | +0.59% |
| 2025-03 | $35.40 | $33.20 | $2.20 | 536,012.0 | +0.30% |
| 2025-02 | $35.22 | $32.81 | $2.41 | 513,677.0 | +0.66% |
| 2025-01 | $33.81 | $31.94 | $1.87 | 1,120,386.0 | +0.69% |
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.98 | $33.03 | $1.95 | 857,419.0 | -1.42% |
| 2024-11 | $35.55 | $33.25 | $2.30 | 596,291.0 | -1.71% |
| 2024-10 | $37.40 | $34.18 | $3.22 | 559,614.0 | -3.29% |
| 2024-09 | $36.19 | $32.86 | $3.33 | 539,425.0 | +4.08% |
| 2024-08 | $35.06 | $31.13 | $3.93 | 612,295.0 | +0.53% |
| 2024-07 | $34.88 | $33.07 | $1.81 | 402,015.0 | +1.17% |
| 2024-06 | $34.05 | $32.76 | $1.29 | 426,755.0 | +1.48% |
| 2024-05 | $34.35 | $32.25 | $2.10 | 523,493.0 | +1.95% |
| 2024-04 | $32.80 | $31.08 | $1.72 | 665,642.0 | +0.43% |
| 2024-03 | $32.62 | $31.54 | $1.07 | 893,314.0 | +1.99% |
| 2024-02 | $31.87 | $30.25 | $1.62 | 544,737.0 | +4.43% |
| 2024-01 | $31.32 | $29.57 | $1.75 | 607,280.0 | -4.41% |
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.86 | $30.16 | $2.70 | 784,841.0 | +3.11% |
| 2023-11 | $30.80 | $28.34 | $2.46 | 559,691.0 | +8.57% |
| 2023-10 | $29.80 | $28.07 | $1.73 | 684,521.0 | -3.88% |
| 2023-09 | $31.17 | $29.17 | $2.00 | 473,881.0 | -3.80% |
| 2023-08 | $32.11 | $29.69 | $2.42 | 376,648.0 | -5.53% |
| 2023-07 | $32.39 | $30.07 | $2.32 | 421,914.0 | +6.24% |
| 2023-06 | $31.57 | $29.41 | $2.16 | 485,994.0 | +3.93% |
| 2023-05 | $29.95 | $29.06 | $0.89 | 528,874.0 | -1.13% |
| 2023-04 | $30.39 | $28.79 | $1.60 | 295,204.0 | -0.88% |
| 2023-03 | $29.92 | $27.98 | $1.94 | 374,666.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):