Dimensional US Targeted ... Historical Data - DFAT

기업명	Etf 심볼	시장	주식 타입
Dimensional US Targeted Value Etf	DFAT	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.44	0.81%	54.47	05:15:01

개장가	저가	고가	종가	전일 종가
54.56	54.1728	54.6159	54.47	54.03

DFAT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.72	54.6159	52.64	53.60	212,919	1.75	3.32%
1개월	50.91	54.6159	50.1616	52.04	223,066	3.56	6.99%
3개월	50.89	54.64	50.1616	52.20	228,388	3.58	7.03%
6개월	46.62	54.64	45.93	51.00	258,215	7.85	16.84%
1년	42.22	54.64	41.93	48.10	272,704	12.25	29.01%
3년	46.39	54.64	38.5896	45.33	311,928	8.08	17.42%
5년	46.39	54.64	38.5896	45.33	311,928	8.08	17.42%

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	54.47	0.44	0.81%	54.56	54.6159	54.1728	171,494
15 5월(5) 2024	54.03	0.41	0.76%	54.03	54.30	53.84	165,709
14 5월(5) 2024	53.62	0.04	0.07%	53.88	54.09	53.62	292,462
11 5월(5) 2024	53.58	-0.15	-0.28%	53.92	53.9999	53.34	160,974
10 5월(5) 2024	53.73	0.60	1.13%	53.29	53.79	53.18	226,059
09 5월(5) 2024	53.13	0.02	0.04%	52.72	53.20	52.64	219,391
08 5월(5) 2024	53.11	0.04	0.08%	53.16	53.539	53.07	268,139
07 5월(5) 2024	53.07	0.58	1.10%	52.81	53.2083	52.81	155,128
04 5월(5) 2024	52.49	0.53	1.02%	52.72	52.92	52.3601	209,866
03 5월(5) 2024	51.96	0.75	1.46%	51.66	52.10	51.3128	180,259
02 5월(5) 2024	51.21	0.09	0.18%	51.18	52.0391	50.99	180,961
01 5월(5) 2024	51.12	-1.14	-2.18%	51.84	51.9449	51.10	166,499
30 4월(4) 2024	52.26	0.26	0.50%	52.19	52.39	52.03	164,002
27 4월(4) 2024	52.00	0.34	0.66%	51.78	52.13	51.62	188,502
26 4월(4) 2024	51.66	-0.31	-0.60%	51.52	51.8099	51.02	190,636
25 4월(4) 2024	51.97	-0.03	-0.06%	51.86	52.0893	51.57	204,731
24 4월(4) 2024	52.00	0.59	1.15%	51.25	52.229	51.21	226,318
23 4월(4) 2024	51.41	0.59	1.16%	51.09	51.6804	50.77	248,166
20 4월(4) 2024	50.82	0.49	0.97%	50.27	50.91	50.17	209,691
19 4월(4) 2024	50.33	0.15	0.30%	50.49	50.90	50.1616	485,243
18 4월(4) 2024	50.18	-0.42	-0.83%	50.91	51.11	50.18	321,078
17 4월(4) 2024	50.60	-0.41	-0.80%	50.76	50.85	50.2554	405,453