Dimensional Us Marketwide Value ETF【DFUV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Dimensional Us Marketwide Value ETF (DFUV)
Dimensional Us Marketwide Value ETF (DFUV) 과거

Dimensional Us Marketwide Value ETF (DFUV)

42.74

-0.37

(-0.86%)

마감 03 2월 6:00AM

42.76

0.02

(0.05%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.3	-0.697026022305	43.04	43.2901	42.76	327150	42.98799492	SP
4	1.66	4.04089581305	41.08	43.2901	40.57	306141	42.11891819	SP
12	-0.63	-1.45261701637	43.37	44.6107	40.38	266126	42.32574137	SP
26	1.28	3.08731307284	41.46	44.6107	38.09	284758	41.59579247	SP
52	5.03	13.3386369663	37.71	44.6107	37.065	292771	40.48223758	SP
156	8.55	25.0073120796	34.19	44.6107	29.41	330493	35.75374152	SP
260	8.55	25.0073120796	34.19	44.6107	29.41	330493	35.75374152	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	42.74	-0.37	-0.86	43.08	43.2	42.69	280719
1738279800	43.11	0.22	0.51	43.08	43.2901	42.92	234256
1738193400	42.89	-0.04	-0.09	42.95	43.21	42.785	326112
1738107000	42.93	-0.22	-0.51	43.14	43.15	42.8044	555729
1738020600	43.15	0.17	0.40	42.8	43.15	42.8	244131
1737761400	42.98	0.13	0.30	43.04	43.13	42.93	288915
1737675000	42.85	0	0.00	42.85	42.85	42.85	0
1737588600	42.85	-0.24	-0.56	43.05	43.05	42.83	193291
1737502200	43.09	0.5	1.17	42.85	43.11	42.8011	415417
1737156600	42.59	0.28	0.66	42.51	42.695	42.47	251137
1737070200	42.31	0.22	0.52	42.04	42.35	42.02	249794
1736983800	42.09	0.49	1.18	42.22	42.2371	41.9741	222341
1736897400	41.6	0.44	1.07	41.33	41.6	41.1762	353955
1736811000	41.16	0.53	1.30	40.59	41.16	40.59	252480
1736551800	40.63	-0.59	-1.43	41.01	41.0744	40.57	416687
1736379000	41.22	-0.01	-0.02	41.11	41.26	40.87	292491
1736292600	41.23	-0.02	-0.05	41.44	41.5699	41.08	342214
1736206200	41.25	0.01	0.02	41.42	41.73	41.2	300214
1735947000	41.24	0.4	0.98	41.08	41.2617	40.82	305861
1735860600	40.84	-0.08	-0.20	41.2	41.33	40.71	380595
1735687800	40.92	0.14	0.34	40.89	41.12	40.78	306963
1735601400	40.78	-0.36	-0.88	40.83	40.975	40.52	316384
1735342200	41.14	-0.29	-0.70	41.18	41.5	40.96	218709
1735255800	41.43	0.11	0.27	41.22	41.4601	41.14	304062
1735077840	41.32	0.34	0.83	41.05	41.33	40.93	126735
1734996600	40.98	0.08	0.20	40.75	41.02	40.6001	346355
1734737400	40.9	0.52	1.29	40.27	41.1499	40.21	370405
1734651000	40.38	-0.14	-0.35	40.83	41.01	40.38	433384
1734564600	40.52	-1.18	-2.83	41.75	41.87	40.52	368009
1734478200	41.7	-0.55	-1.30	41.87	41.969	41.64	411804
1734391800	42.25	-0.29	-0.68	42.47	42.59	42.235	317141
1734132600	42.54	-0.16	-0.37	42.78	42.78	42.46	220537
1734046200	42.7	-0.24	-0.56	42.88	42.98	42.7	235557
1733959800	42.94	-0.01	-0.02	43.1	43.105	42.9	188498
1733873400	42.95	-0.2	-0.46	43.17	43.1801	42.845	261947
1733787000	43.15	-0.33	-0.76	43.58	43.65	43.15	302599
1733527800	43.48	-0.13	-0.30	43.71	43.7174	43.439	237829
1733441400	43.61	-0.15	-0.34	43.82	43.89	43.61	199493
1733355000	43.76	-0.16	-0.36	43.98	43.98	43.6	214179
1733268600	43.92	-0.25	-0.57	44.24	44.24	43.92	220365
1733182200	44.17	-0.13	-0.29	44.32	44.32	43.99	236099
1732917840	44.3	0.07	0.16	44.26	44.45	44.26	70737
1732750200	44.23	0.04	0.09	44.34	44.509	44.19	161013
1732663800	44.19	-0.16	-0.36	44.37	44.37	44.025	223024
1732577400	44.35	0.29	0.66	44.32	44.6107	44.32	191983
1732318200	44.06	0.46	1.06	43.69	44.1	43.69	185626
1732231800	43.6	0.56	1.30	43.22	43.74	43.13	224888
1732145400	43.04	0.09	0.21	42.97	43.09	42.781	241335
1732059000	42.95	-0.22	-0.51	42.8	43.0497	42.74	318258
1731972600	43.17	0.17	0.40	43.13	43.2801	43.1001	192754
1731713400	43	-0.26	-0.60	43.16	43.32	42.92	230321
1731627000	43.26	-0.28	-0.64	43.67	43.69	43.201	172550
1731540600	43.54	0.06	0.14	43.61	43.74	43.48	178860
1731454200	43.48	-0.39	-0.89	43.76	43.84	43.41	200901
1731367800	43.87	0.4	0.92	43.68	44	43.68	218391
1731108600	43.47	0.1	0.23	43.37	43.565	43.25	204341
1731022200	43.37	-0.29	-0.66	43.7	43.7	43.295	243309
1730935800	43.66	1.8	4.30	43.27	43.7497	43.08	281887
1730849400	41.86	0.47	1.14	41.39	41.86	41.3698	185699
1730763000	41.39	-0.02	-0.05	41.48	41.6451	41.34	185856

Dimensional Us Marketwid...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관