Stockscreener 앱 받기
41.86
1.36%
0.56
시간 외 거래:
41.86
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 |
|---|---|---|---|---|---|
| 2025-11-05 | $41.92 | $41.07 | $0.85 | 31,414.0 | +1.36% |
| 2025-11-04 | $41.89 | $41.30 | $0.5944 | 21,353.0 | -1.81% |
| 2025-11-03 | $42.20 | $41.88 | $0.3192 | 18,448.0 | +0.29% |
| 2025-10-31 | $41.97 | $41.75 | $0.2222 | 16,861.0 | +0.00% |
| 2025-10-30 | $42.12 | $41.89 | $0.2288 | 22,026.0 | -1.27% |
| 2025-10-29 | $42.61 | $42.22 | $0.39 | 22,982.0 | +0.26% |
| 2025-10-28 | $42.49 | $42.03 | $0.46 | 56,325.0 | -0.05% |
| 2025-10-27 | $42.48 | $42.14 | $0.3375 | 45,427.0 | +0.90% |
| 2025-10-24 | $42.06 | $41.83 | $0.2302 | 31,121.0 | +0.60% |
| 2025-10-23 | $41.91 | $41.55 | $0.3633 | 33,293.0 | +1.00% |
| 2025-10-22 | $41.72 | $41.20 | $0.5155 | 41,220.0 | -0.33% |
| 2025-10-21 | $41.65 | $41.30 | $0.35 | 35,654.0 | -0.46% |
| 2025-10-20 | $42.12 | $41.52 | $0.60 | 19,987.0 | +1.07% |
| 2025-10-17 | $41.59 | $41.05 | $0.535 | 25,860.0 | -0.47% |
| 2025-10-16 | $41.77 | $41.17 | $0.605 | 25,073.0 | +0.67% |
| 2025-10-15 | $41.62 | $41.02 | $0.605 | 28,405.0 | +1.50% |
| 2025-10-14 | $40.95 | $40.20 | $0.7499 | 41,189.0 | -1.17% |
| 2025-10-13 | $41.32 | $40.72 | $0.60 | 32,168.0 | +2.83% |
| 2025-10-10 | $41.49 | $39.71 | $1.78 | 36,422.0 | -3.55% |
| 2025-10-09 | $41.63 | $41.17 | $0.457 | 53,650.0 | -1.05% |
| 2025-10-08 | $41.81 | $41.43 | $0.38 | 84,316.0 | +0.55% |
| 2025-10-07 | $41.75 | $41.32 | $0.4308 | 61,165.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $42.20 | $41.07 | $1.13 | 102,629.0 | -0.19% |
| 2025-10 | $42.61 | $39.71 | $2.90 | 836,671.0 | +2.07% |
| 2025-09 | $41.97 | $38.97 | $3.00 | 985,282.0 | +3.50% |
| 2025-08 | $40.34 | $37.76 | $2.59 | 763,020.0 | +4.12% |
| 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% |
0.48%
자본화:
|
볼륨(24시간):