VanEck Defense ETF A USD Acc (DFENG)

DFENG
🏛️ 法国 →
54.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.75 54.15 53.61 54.01 0.0M
2025-09-25 53.48 53.90 53.34 53.74 0.0M
2025-09-24 53.66 54.18 53.51 54.06 0.0M
2025-09-23 53.00 53.40 52.82 52.95 0.0M
2025-09-22 52.75 52.94 52.72 52.94 0.0M
2025-09-19 52.49 52.70 52.40 52.64 0.0M
2025-09-18 51.99 52.41 51.65 52.13 0.0M
2025-09-17 52.21 52.50 51.65 51.53 0.0M
2025-09-16 52.60 52.63 51.82 51.83 0.0M
2025-09-15 51.78 52.21 51.78 52.10 0.0M
2025-09-12 51.57 51.88 51.50 51.85 0.1M
2025-09-11 50.84 51.65 50.84 51.65 0.0M
2025-09-10 49.97 50.50 49.84 50.35 0.0M
2025-09-09 49.09 49.39 49.09 49.22 0.0M
2025-09-08 49.61 49.61 49.30 49.61 0.0M
2025-09-05 49.31 49.51 48.68 48.79 0.0M
2025-09-04 49.65 49.65 49.28 49.30 0.0M
2025-09-03 50.11 50.37 49.99 49.99 0.0M
2025-09-02 50.01 50.06 49.35 49.84 0.0M
2025-09-01 49.68 49.96 49.64 49.93 0.0M
2025-08-29 49.92 50.16 49.49 49.49 0.0M
2025-08-28 50.20 50.21 49.81 49.87 0.0M
2025-08-27 50.28 50.44 50.05 50.21 0.0M
2025-08-26 49.45 50.00 49.23 49.93 0.0M
2025-08-25 49.24 49.64 49.24 49.53 0.0M
2025-08-22 49.23 49.51 49.22 49.51 0.0M
2025-08-21 48.57 48.78 48.45 48.77 0.1M
2025-08-20 47.65 48.03 47.32 47.82 0.0M
2025-08-19 49.75 49.97 48.26 48.38 0.1M
2025-08-18 49.96 50.47 49.87 50.38 0.0M
2025-08-15 50.33 50.33 49.48 49.72 0.1M
2025-08-14 50.30 50.77 50.27 50.39 0.0M
2025-08-13 50.38 50.58 49.82 49.88 0.1M
2025-08-12 49.53 49.73 49.38 49.65 0.0M
2025-08-11 49.21 49.76 48.99 49.65 0.0M
2025-08-08 50.00 50.36 49.69 49.80 0.1M
2025-08-07 50.68 50.79 50.04 50.19 0.1M
2025-08-06 51.07 51.19 50.50 50.99 0.0M
2025-08-05 50.81 51.28 50.69 50.85 0.1M
2025-08-04 49.74 50.03 49.73 50.01 0.0M
2025-08-01 49.97 49.97 48.60 49.17 0.1M
2025-07-31 50.46 50.96 50.42 50.48 0.0M
2025-07-30 50.04 50.55 50.00 50.26 0.0M
2025-07-29 49.90 50.44 49.90 50.27 0.0M
2025-07-28 49.81 50.01 49.16 49.24 0.0M
2025-07-25 49.74 49.85 49.46 49.65 0.0M
2025-07-24 49.85 49.89 49.44 49.44 0.0M
2025-07-23 48.89 49.36 48.81 49.36 0.0M
2025-07-22 49.40 49.43 48.45 48.89 0.1M
2025-07-21 49.94 50.00 49.50 49.86 0.0M
2025-07-18 49.66 50.10 49.66 49.92 0.0M
2025-07-17 48.89 49.46 48.78 49.46 0.0M
2025-07-16 48.42 48.59 48.00 48.00 0.0M
2025-07-15 48.96 49.00 48.65 48.65 0.0M
2025-07-14 48.03 48.73 47.90 48.73 0.0M
2025-07-11 47.92 48.16 47.60 48.01 0.0M
2025-07-10 47.92 48.29 47.83 48.09 0.0M
2025-07-09 47.94 48.00 47.65 47.99 0.0M
2025-07-08 47.88 47.96 47.44 47.57 0.0M
2025-07-07 47.19 47.70 47.19 47.68 0.0M
2025-07-04 46.90 47.00 46.68 46.94 0.0M
2025-07-03 46.85 47.37 46.72 47.36 0.0M
2025-07-02 47.06 47.06 46.46 46.73 0.0M
2025-07-01 47.98 47.98 46.90 46.89 0.0M
2025-06-30 48.04 48.26 47.86 48.24 0.0M
2025-06-27 48.32 48.37 47.60 47.99 0.0M
2025-06-26 47.31 48.37 47.22 48.28 0.0M
2025-06-25 46.53 47.42 46.50 47.31 0.0M
2025-06-24 46.81 47.18 46.26 46.53 0.0M
2025-06-23 48.00 48.25 47.13 47.48 0.0M
2025-06-20 47.69 48.00 47.48 47.92 0.0M
2025-06-19 48.13 48.13 47.60 47.61 0.0M
2025-06-18 48.24 48.46 48.01 47.99 0.0M
2025-06-17 47.84 48.24 47.64 48.18 0.0M
2025-06-16 48.47 48.67 48.08 48.28 0.0M
2025-06-13 47.89 48.41 47.60 48.09 0.0M
2025-06-12 47.35 47.42 46.70 47.15 0.0M
2025-06-11 47.00 47.15 46.40 47.04 0.0M
2025-06-10 47.91 47.91 46.90 46.90 0.0M
2025-06-09 48.24 48.24 47.42 47.55 0.0M
2025-06-06 48.36 48.43 47.90 48.22 0.0M
2025-06-05 47.94 48.80 47.92 48.35 0.0M
2025-06-04 47.98 48.20 47.49 47.80 0.0M
2025-06-03 47.03 47.85 46.95 47.85 0.0M
2025-06-02 47.76 47.78 46.79 46.95 0.0M
2025-05-30 46.75 47.12 46.60 47.03 0.0M
2025-05-29 47.79 47.97 46.81 46.81 0.0M
2025-05-28 47.90 47.90 47.50 47.55 0.0M
2025-05-27 47.11 47.88 46.94 47.39 0.0M
2025-05-26 46.61 46.98 46.50 46.98 0.0M
2025-05-23 47.04 47.04 45.50 46.19 0.0M
2025-05-22 46.90 47.47 44.75 46.82 0.0M
2025-05-21 47.16 47.35 46.94 47.35 0.0M
2025-05-20 46.94 47.25 46.88 47.25 0.0M
2025-05-19 46.52 47.00 46.26 47.00 0.0M
2025-05-16 46.45 47.19 46.44 47.00 0.0M
2025-05-15 45.30 46.20 45.30 46.16 0.0M
2025-05-14 45.74 45.74 44.76 45.33 0.0M
2025-05-13 45.07 45.50 44.82 45.29 0.0M
2025-05-12 46.10 46.55 44.76 45.06 0.0M
2025-05-09 46.25 46.32 45.48 45.54 0.0M
2025-05-08 45.78 46.16 45.28 46.32 0.0M
2025-05-07 45.49 45.68 44.83 45.00 0.0M
2025-05-06 45.00 45.33 44.26 44.91 0.0M
2025-05-05 45.46 45.50 45.16 45.50 0.0M
2025-05-02 44.53 45.32 44.33 44.91 0.0M
2025-04-30 43.45 43.72 43.02 43.52 0.0M
2025-04-29 43.03 43.29 43.01 43.19 0.0M
2025-04-28 43.00 43.36 42.70 42.56 0.0M
2025-04-25 42.61 43.00 42.46 42.52 0.0M
2025-04-24 41.79 42.48 41.43 42.42 0.0M
2025-04-23 41.79 42.37 41.27 41.96 0.0M
2025-04-22 41.50 41.60 40.89 41.30 0.0M
2025-04-17 42.39 42.39 41.83 41.91 0.0M
2025-04-16 42.00 42.45 41.55 42.10 0.0M
2025-04-15 41.78 42.31 41.74 42.11 0.0M
2025-04-14 40.86 41.79 40.77 41.69 0.0M
2025-04-11 40.32 40.74 39.56 40.74 0.0M
2025-04-10 41.50 41.50 40.00 40.26 0.0M
2025-04-09 39.31 39.31 37.50 38.69 0.0M
2025-04-08 38.91 40.50 38.17 40.40 0.0M
2025-04-07 34.99 38.82 34.31 37.70 0.0M
2025-04-04 40.97 41.01 38.09 38.58 0.0M
2025-04-03 40.67 41.35 40.38 40.86 0.0M
2025-04-02 41.37 41.74 40.47 41.74 0.0M
2025-04-01 41.09 41.61 40.90 41.61 0.0M
2025-03-31 40.72 40.90 40.11 40.63 0.0M
2025-03-28 41.62 41.69 40.65 40.84 0.0M
2025-03-27 42.00 42.53 41.25 42.04 0.0M
2025-03-26 42.46 42.99 42.20 42.71 0.0M
2025-03-25 42.06 42.31 41.95 42.23 0.0M
2025-03-24 41.77 42.08 41.50 41.98 0.0M
2025-03-21 41.30 41.30 40.60 41.06 0.0M
2025-03-20 42.48 42.67 41.44 41.50 0.0M
2025-03-19 42.68 42.86 42.08 42.43 0.0M
2025-03-18 42.00 43.08 42.00 43.08 0.0M
2025-03-17 41.98 45.25 41.70 42.13 0.0M
2025-03-14 40.50 41.73 40.50 41.66 0.0M
2025-03-13 40.47 40.62 40.20 40.35 0.0M
2025-03-12 39.72 40.18 39.40 40.15 0.0M
2025-03-11 39.90 40.49 39.37 39.72 0.1M
2025-03-10 40.99 41.16 40.23 40.29 0.0M
2025-03-07 40.89 40.89 40.04 40.39 0.1M
2025-03-06 41.26 41.60 40.80 40.96 0.0M
2025-03-05 40.54 40.81 40.25 40.70 0.0M
2025-03-04 41.50 41.50 39.33 39.82 0.1M
2025-03-03 40.00 41.00 39.59 39.97 0.1M
2025-02-28 38.10 38.20 37.35 37.79 0.0M
2025-02-27 40.00 40.00 38.30 38.69 0.0M
2025-02-26 38.08 38.42 37.93 38.42 0.0M
2025-02-25 37.65 38.00 37.49 37.61 0.0M
2025-02-24 37.89 38.27 37.40 37.75 0.0M
2025-02-21 38.53 38.74 37.96 38.26 0.0M
2025-02-20 39.00 39.23 37.93 38.06 0.0M
2025-02-19 39.54 39.93 39.50 39.76 0.0M
2025-02-18 39.20 39.66 39.09 39.66 0.1M
2025-02-17 38.50 38.50 37.80 38.45 0.1M
2025-02-14 37.19 37.89 37.19 37.27 0.0M
2025-02-13 37.31 38.00 37.31 37.49 0.0M
2025-02-12 38.07 38.12 37.48 37.69 0.0M
2025-02-11 39.20 39.20 37.90 37.88 0.0M
2025-02-10 37.89 38.02 37.71 37.98 0.0M
2025-02-07 37.58 38.07 37.56 37.82 0.0M
2025-02-06 37.89 38.00 37.37 37.44 0.0M
2025-02-05 37.70 37.77 37.37 37.43 0.0M
2025-02-04 37.65 37.80 37.11 37.70 0.0M
2025-02-03 36.58 36.89 36.28 36.83 0.0M
2025-01-31 36.58 36.84 36.38 36.79 0.0M
2025-01-30 36.13 36.24 36.00 36.11 0.0M
2025-01-29 36.20 36.34 36.00 35.90 0.0M
2025-01-28 36.45 36.79 36.17 36.73 0.0M
2025-01-27 36.80 36.93 36.25 36.08 0.0M
2025-01-24 37.50 37.50 37.00 37.03 0.0M
2025-01-23 38.30 38.30 37.20 37.92 0.0M
2025-01-22 37.94 38.08 37.80 38.00 0.0M
2025-01-21 37.35 38.00 37.20 37.80 0.0M
2025-01-20 37.39 37.39 37.06 37.11 0.0M
2025-01-17 37.33 37.36 37.03 37.21 0.0M
2025-01-16 36.98 37.25 36.89 37.10 0.0M
2025-01-15 36.39 37.00 36.37 37.00 0.0M
2025-01-14 36.45 36.51 36.31 36.24 0.0M
2025-01-13 35.95 36.29 35.72 36.15 0.0M
2025-01-10 35.70 35.88 35.50 35.75 0.0M
2025-01-09 35.98 35.98 35.43 35.57 0.0M
2025-01-08 35.31 35.68 35.24 35.41 0.0M
2025-01-07 35.57 35.57 35.20 35.35 0.0M
2025-01-06 35.61 35.68 35.36 35.57 0.0M
2025-01-03 35.18 35.55 35.18 35.47 0.0M
2025-01-02 35.40 35.40 35.15 35.40 0.0M