Stockscreener 앱 받기
30.44
1.17%
-0.36
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $30.74 | $30.44 | $0.30 | 10,959.0 | -1.17% |
| 2025-05-02 | $30.80 | $30.41 | $0.395 | 13,929.0 | +2.32% |
| 2025-05-01 | $30.30 | $29.88 | $0.42 | 16,144.0 | +0.51% |
| 2025-04-30 | $29.95 | $29.53 | $0.4171 | 136,480.0 | -0.74% |
| 2025-04-29 | $30.25 | $29.93 | $0.32 | 8,662.0 | +0.47% |
| 2025-04-28 | $30.27 | $29.79 | $0.485 | 15,708.0 | +0.12% |
| 2025-04-25 | $30.02 | $29.72 | $0.30 | 11,994.0 | -0.15% |
| 2025-04-24 | $30.04 | $29.59 | $0.445 | 11,339.0 | +2.07% |
| 2025-04-23 | $30.25 | $29.36 | $0.895 | 12,776.0 | +0.80% |
| 2025-04-22 | $29.30 | $28.83 | $0.4667 | 14,946.0 | +2.42% |
| 2025-04-21 | $28.73 | $28.28 | $0.45 | 34,961.0 | -1.87% |
| 2025-04-17 | $29.17 | $28.74 | $0.43 | 12,393.0 | +1.39% |
| 2025-04-16 | $28.97 | $28.41 | $0.5601 | 9,906.0 | -1.02% |
| 2025-04-15 | $29.14 | $28.94 | $0.1985 | 6,273.0 | -0.86% |
| 2025-04-14 | $29.26 | $28.83 | $0.43 | 43,899.0 | +0.49% |
| 2025-04-11 | $29.06 | $28.15 | $0.9123 | 10,047.0 | +1.81% |
| 2025-04-10 | $28.83 | $28.42 | $0.41 | 7,095.0 | -4.32% |
| 2025-04-09 | $30.04 | $26.93 | $3.11 | 21,877.0 | +9.29% |
| 2025-04-08 | $28.95 | $27.04 | $1.91 | 23,129.0 | -3.44% |
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 연도별 가격 이력
이 심층 분석에서는 Distillate Small Mid Cash Flow Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Distillate Small Mid Cash Flow Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $30.80 | $29.88 | $0.92 | 51,991.0 | +1.64% |
| 2025-04 | $32.30 | $26.93 | $5.37 | 542,458.0 | -5.06% |
| 2025-03 | $33.00 | $30.69 | $2.31 | 383,802.0 | -3.49% |
| 2025-02 | $35.73 | $32.41 | $3.32 | 224,537.0 | -7.98% |
| 2025-01 | $36.40 | $34.64 | $1.76 | 215,453.0 | +1.62% |
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.32 | $34.39 | $3.93 | 156,143.0 | -8.56% |
| 2024-11 | $38.84 | $34.86 | $3.98 | 199,313.0 | +9.20% |
| 2024-10 | $36.59 | $34.82 | $1.77 | 148,614.0 | -3.44% |
| 2024-09 | $36.31 | $33.13 | $3.18 | 368,945.0 | +0.87% |
| 2024-08 | $36.71 | $33.01 | $3.70 | 325,268.0 | -3.27% |
| 2024-07 | $37.35 | $34.01 | $3.34 | 326,488.0 | +6.46% |
| 2024-06 | $36.16 | $34.31 | $1.85 | 409,080.0 | -3.89% |
| 2024-05 | $36.40 | $34.44 | $1.96 | 453,335.0 | +3.79% |
| 2024-04 | $36.98 | $34.34 | $2.64 | 543,660.0 | -5.87% |
| 2024-03 | $37.03 | $35.04 | $1.99 | 177,966.0 | +4.89% |
| 2024-02 | $35.33 | $33.32 | $2.01 | 325,522.0 | +4.81% |
| 2024-01 | $34.65 | $32.83 | $1.82 | 212,151.0 | -2.35% |
Distillate Small Mid Cash Flow Etf 주식 (DSMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.94 | $31.81 | $3.13 | 259,481.0 | +9.90% |
| 2023-11 | $31.46 | $28.68 | $2.78 | 314,105.0 | +8.10% |
| 2023-10 | $30.64 | $28.57 | $2.07 | 202,039.0 | -5.47% |
| 2023-09 | $31.72 | $29.99 | $1.73 | 133,518.0 | -2.02% |
| 2023-08 | $32.07 | $30.26 | $1.81 | 88,499.0 | -2.29% |
| 2023-07 | $32.04 | $29.40 | $2.64 | 142,746.0 | +6.26% |
| 2023-06 | $30.63 | $27.13 | $3.50 | 360,443.0 | +11.68% |
| 2023-05 | $27.87 | $26.72 | $1.15 | 21,774.0 | -3.35% |
| 2023-04 | $28.68 | $27.11 | $1.57 | 28,672.0 | -2.24% |
| 2023-03 | $28.57 | $26.91 | $1.66 | 49,068.0 | +0.00% |
0.51%
0.17%
자본화:
|
볼륨(24시간):