Dimensional US High Profitability ETF【DUHP】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Dimensional US High Profitability ETF (DUHP)
Dimensional US High Profitability ETF (DUHP) 과거

Dimensional US High Profitability ETF (DUHP)

33.97

-0.12

( -0.35% )

업데이트: 00:32:54

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.76	-2.1883098186	34.73	35.37	33.89	1036031	34.61138868	SP
4	-1.32	-3.74043638424	35.29	35.83	33.89	848912	35.08751816	SP
12	-1.05	-2.99828669332	35.02	35.83	33.25	860508	34.5647602	SP
26	1.41	4.33046683047	32.56	35.83	32.36	730034	34.50250288	SP
52	2.96	9.54530796517	31.01	35.83	29.6297	750062	32.97208194	SP
156	8.5	33.3725952101	25.47	35.83	21.09	625649	28.54007101	SP
260	9.68	39.8517908604	24.29	35.83	21.09	626501	28.50896615	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741303800	34.09	-0.53	-1.53	34.21	34.485	33.945	811053
1741217400	34.62	0.33	0.96	34.22	34.69	34.08	1229419
1741131000	34.29	-0.47	-1.35	34.55	34.74	34.14	1073592
1741044600	34.76	-0.49	-1.39	35.26	35.37	34.5887	1147144
1740785400	35.25	0.54	1.56	34.73	35.2568	34.59	918490
1740699000	34.71	-0.45	-1.28	35.27	35.33	34.71	841785
1740612600	35.16	-0.09	-0.26	35.26	35.425	35.025	677372
1740526200	35.25	0.08	0.23	35.23	35.37	35.03	852850
1740439800	35.17	-0.03	-0.09	35.3	35.395	35.1466	799362
1740180600	35.2	-0.53	-1.48	35.76	35.76	35.195	858704
1740094200	35.73	-0.1	-0.28	35.75	35.785	35.51	878210
1740007800	35.83	0.19	0.53	35.62	35.83	35.58	763602
1739921400	35.64	0.16	0.45	35.53	35.655	35.5	846143
1739575800	35.48	-0.06	-0.17	35.55	35.6273	35.4512	636128
1739489400	35.54	0.38	1.08	35.34	35.55	35.265	915640
1739403000	35.16	-0.15	-0.42	34.97	35.22	34.93	975820
1739316600	35.31	0.12	0.34	35.14	35.34	35.11	605995
1739230200	35.19	0.23	0.66	35.18	35.245	35.075	571279
1738971000	34.96	-0.21	-0.60	35.29	35.3428	34.93	682647
1738884600	35.17	-0.01	-0.03	35.33	35.33	35.04	1206366
1738798200	35.18	0.37	1.06	34.92	35.18	34.83	647940
1738711800	34.81	0.08	0.23	34.69	34.865	34.64	718434
1738625400	34.73	-0.09	-0.26	34.32	34.865	34.285	923789
1738366200	34.82	-0.31	-0.88	35.25	35.285	34.82	803380
1738279800	35.13	0.28	0.80	34.91	35.21	34.91	664225
1738193400	34.85	-0.05	-0.14	34.86	34.95	34.68	680717
1738107000	34.9	0.16	0.46	34.8	34.9799	34.6314	694453
1738020600	34.74	-0.28	-0.80	34.42	34.76	34.42	731621
1737761400	35.02	0.1	0.29	35.17	35.2	34.98	657854
1737675000	34.92	0	0.00	34.92	34.92	34.92	0
1737588600	34.92	0.11	0.32	34.94	34.996	34.8408	537758
1737502200	34.81	0.39	1.13	34.615	34.81	34.5601	869600
1737156600	34.42	0.17	0.50	34.54	34.54	34.38	664778
1737070200	34.25	0.17	0.50	34.17	34.335	34.05	649126
1736983800	34.08	0.4	1.19	34.11	34.1502	33.965	1270824
1736897400	33.68	0.05	0.15	33.78	33.78	33.4135	898947
1736811000	33.63	0.09	0.27	33.25	33.635	33.25	1016892
1736551800	33.54	-0.4	-1.18	33.67	33.75	33.443199	1121812
1736379000	33.94	0.08	0.24	33.82	33.955	33.705	1223362
1736292600	33.86	-0.23	-0.67	34.2099	34.235	33.75	797881
1736206200	34.09	0.05	0.15	34.23	34.35	34.0012	583616
1735947000	34.04	0.3	0.89	33.86	34.1	33.78	670982
1735860600	33.74	-0.03	-0.09	33.97	34.07	33.53	1064977
1735687800	33.77	-0.02	-0.06	33.9	33.935	33.66	834103
1735601400	33.79	-0.36	-1.05	33.84	33.9979	33.6	682827
1735342200	34.15	-0.34	-0.99	34.2899	34.3699	33.97	667115
1735255800	34.49	0.05	0.15	34.34	34.525	34.31	637732
1735077840	34.44	0.28	0.82	34.2	34.445	34.1601	350506
1734996600	34.16	0.1	0.29	34.03	34.205	33.8	1003666
1734737400	34.06	0.44	1.31	33.6	34.28	33.5873	935753
1734651000	33.62	-0.03	-0.09	33.83	33.95	33.61	1627775
1734564600	33.65	-0.87	-2.52	34.54	34.6567	33.645	1417257
1734478200	34.52	-0.18	-0.52	34.45	34.585	34.4201	1408316
1734391800	34.7	-0.14	-0.40	34.84	34.9301	34.665	818552
1734132600	34.84	-0.13	-0.37	34.96	35.045	34.8103	676394
1734046200	34.97	-0.22	-0.63	35.1017	35.12	34.97	679915
1733959800	35.19	0.07	0.20	35.24	35.3301	35.19	545854
1733873400	35.12	-0.24	-0.68	35.25	35.2656	35.0901	947901
1733787000	35.36	-0.27	-0.76	35.56	35.56	35.3352	627295

Dimensional US High Prof...

Hsbc Usa Inc Issuer Call...

Vontobel Financial Produ...

Intesa Sanpaolo

Lincoln National

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관