Scarica l'app Stockscreener
23.73
0.34%
-0.0817
Dopo l'orario di chiusura:
23.82
0.0869
+0.37%
Storico Dei Prezzi Delle Azioni Di First Trust Dorsey Wright International Focus 5 Etf (IFV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-19 | $24.02 | $23.70 | $0.32 | 9,419.0 | -0.34% |
| 2025-11-18 | $23.85 | $23.47 | $0.381 | 15,283.0 | -0.73% |
| 2025-11-17 | $24.33 | $23.98 | $0.3515 | 17,660.0 | -1.58% |
| 2025-11-14 | $24.58 | $24.17 | $0.4099 | 12,133.0 | -1.30% |
| 2025-11-13 | $25.05 | $24.60 | $0.45 | 50,630.0 | -0.18% |
| 2025-11-12 | $24.90 | $24.57 | $0.33 | 26,187.0 | +0.26% |
| 2025-11-11 | $24.81 | $24.46 | $0.3499 | 8,553.0 | +0.14% |
| 2025-11-10 | $24.76 | $24.43 | $0.33 | 10,655.0 | +1.64% |
| 2025-11-07 | $24.24 | $24.03 | $0.2126 | 38,178.0 | -0.32% |
| 2025-11-06 | $24.45 | $24.13 | $0.3193 | 17,438.0 | +0.25% |
| 2025-11-05 | $24.34 | $24.16 | $0.18 | 7,703.0 | +1.06% |
| 2025-11-04 | $24.24 | $23.96 | $0.28 | 169,906.0 | -1.96% |
| 2025-11-03 | $24.61 | $24.37 | $0.24 | 19,167.0 | +0.32% |
| 2025-10-31 | $24.48 | $24.29 | $0.1921 | 7,588.0 | -0.60% |
| 2025-10-30 | $24.69 | $24.46 | $0.2278 | 12,342.0 | -0.54% |
| 2025-10-29 | $24.98 | $24.44 | $0.54 | 13,939.0 | -0.07% |
| 2025-10-28 | $24.82 | $24.58 | $0.238 | 7,236.0 | -0.10% |
| 2025-10-27 | $24.81 | $24.57 | $0.24 | 22,100.0 | +0.87% |
| 2025-10-24 | $24.64 | $24.43 | $0.2078 | 5,898.0 | +0.42% |
| 2025-10-23 | $24.46 | $24.20 | $0.2599 | 10,615.0 | +0.86% |
| 2025-10-22 | $24.37 | $24.09 | $0.275 | 6,390.0 | +0.15% |
| 2025-10-21 | $24.45 | $24.16 | $0.2887 | 14,995.0 | -1.17% |
First Trust Dorsey Wright International Focus 5 Etf Stock (IFV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Dorsey Wright International Focus 5 Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IFV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Dorsey Wright International Focus 5 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Dorsey Wright International Focus 5 Etf Storia dei prezzi delle azioni (IFV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $25.05 | $23.47 | $1.58 | 412,331.0 | -2.76% |
| 2025-10 | $24.98 | $24.05 | $0.9256 | 497,015.0 | -0.30% |
| 2025-09 | $24.58 | $23.48 | $1.10 | 294,350.0 | +2.10% |
| 2025-08 | $24.54 | $22.58 | $1.96 | 683,449.0 | +4.35% |
| 2025-07 | $23.86 | $22.60 | $1.26 | 1,332,624.0 | +0.25% |
| 2025-06 | $22.92 | $21.98 | $0.94 | 1,270,518.0 | +3.92% |
| 2025-05 | $22.24 | $20.66 | $1.58 | 341,820.0 | +6.35% |
| 2025-04 | $20.91 | $16.88 | $4.03 | 328,632.0 | +3.70% |
| 2025-03 | $20.64 | $19.77 | $0.8701 | 485,964.0 | +1.42% |
| 2025-02 | $20.11 | $19.26 | $0.85 | 1,144,309.0 | +1.38% |
| 2025-01 | $19.75 | $18.48 | $1.27 | 2,436,523.0 | +1.47% |
First Trust Dorsey Wright International Focus 5 Etf Storia dei prezzi delle azioni (IFV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.49 | $19.00 | $1.49 | 1,097,632.0 | -2.88% |
| 2024-11 | $20.33 | $19.31 | $1.02 | 394,557.0 | -0.55% |
| 2024-10 | $21.00 | $19.79 | $1.21 | 655,900.0 | -5.52% |
| 2024-09 | $21.38 | $19.91 | $1.47 | 238,574.0 | +2.00% |
| 2024-08 | $20.86 | $18.63 | $2.23 | 504,314.0 | +1.83% |
| 2024-07 | $20.48 | $19.35 | $1.13 | 384,481.0 | +3.00% |
| 2024-06 | $20.15 | $19.39 | $0.7599 | 347,745.0 | -1.35% |
| 2024-05 | $20.20 | $19.18 | $1.02 | 392,438.0 | +3.32% |
| 2024-04 | $20.30 | $19.02 | $1.28 | 557,708.0 | -3.50% |
| 2024-03 | $20.19 | $19.57 | $0.62 | 588,525.0 | +1.99% |
| 2024-02 | $19.73 | $18.84 | $0.89 | 460,662.0 | +1.34% |
| 2024-01 | $19.63 | $18.48 | $1.15 | 795,931.0 | -0.97% |
First Trust Dorsey Wright International Focus 5 Etf Storia dei prezzi delle azioni (IFV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.73 | $18.53 | $1.20 | 2,318,526.0 | +4.88% |
| 2023-11 | $18.64 | $17.22 | $1.42 | 2,024,060.0 | +8.82% |
| 2023-10 | $17.87 | $16.99 | $0.8807 | 3,633,945.0 | -3.49% |
| 2023-09 | $18.69 | $17.65 | $1.04 | 664,071.0 | -2.15% |
| 2023-08 | $18.72 | $17.70 | $1.02 | 1,774,707.0 | -3.92% |
| 2023-07 | $18.91 | $17.65 | $1.26 | 1,919,008.0 | +4.37% |
| 2023-06 | $18.75 | $17.26 | $1.49 | 1,774,902.0 | +4.39% |
| 2023-05 | $18.03 | $17.20 | $0.8299 | 1,214,365.0 | -2.26% |
| 2023-04 | $17.85 | $16.98 | $0.87 | 778,854.0 | +2.78% |
| 2023-03 | $17.48 | $16.20 | $1.28 | 1,028,741.0 | +1.65% |
| 2023-02 | $17.79 | $16.88 | $0.91 | 1,488,993.0 | -4.23% |
| 2023-01 | $17.77 | $16.36 | $1.41 | 2,218,128.0 | +6.30% |
0.23%
0.70%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):