Stockscreener 앱 받기
40.65
1.18%
0.4758
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $40.68 | $40.45 | $0.225 | 2,880.0 | +1.18% |
| 2025-11-25 | $40.26 | $39.56 | $0.7025 | 4,104.0 | +1.40% |
| 2025-11-24 | $39.73 | $39.39 | $0.339 | 6,292.0 | +0.75% |
| 2025-11-21 | $39.46 | $38.82 | $0.64 | 4,748.0 | +1.64% |
| 2025-11-20 | $39.87 | $38.69 | $1.18 | 3,079.0 | -1.25% |
| 2025-11-19 | $39.22 | $39.11 | $0.105 | 2,241.0 | +0.35% |
| 2025-11-18 | $39.13 | $38.84 | $0.2949 | 10,142.0 | +0.27% |
| 2025-11-17 | $39.68 | $38.94 | $0.7412 | 5,227.0 | -1.92% |
| 2025-11-14 | $39.82 | $39.50 | $0.32 | 8,508.0 | -0.24% |
| 2025-11-13 | $40.25 | $39.70 | $0.551 | 5,023.0 | -1.80% |
| 2025-11-12 | $40.65 | $40.51 | $0.14 | 7,360.0 | +0.83% |
| 2025-11-11 | $40.28 | $40.10 | $0.1833 | 2,831.0 | +0.14% |
| 2025-11-10 | $40.24 | $39.83 | $0.4065 | 11,464.0 | +1.05% |
| 2025-11-07 | $39.71 | $39.13 | $0.5823 | 5,665.0 | +1.03% |
| 2025-11-06 | $39.49 | $39.31 | $0.1806 | 4,985.0 | -0.28% |
| 2025-11-05 | $39.58 | $39.12 | $0.4602 | 1,706.0 | +1.09% |
| 2025-11-04 | $39.21 | $38.75 | $0.46 | 2,614.0 | -0.72% |
| 2025-11-03 | $39.27 | $38.95 | $0.3247 | 2,446.0 | -0.21% |
| 2025-10-31 | $39.43 | $39.22 | $0.21 | 3,391.0 | -0.14% |
| 2025-10-30 | $39.83 | $39.40 | $0.429 | 16,517.0 | +0.58% |
| 2025-10-29 | $39.48 | $39.08 | $0.40 | 2,700.0 | -0.64% |
| 2025-10-28 | $39.68 | $39.44 | $0.2391 | 5,216.0 | -0.83% |
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Momentum Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DDIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright Momentum Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $40.68 | $38.69 | $1.99 | 91,315.0 | +3.28% |
| 2025-10 | $40.39 | $38.80 | $1.59 | 106,452.0 | -2.08% |
| 2025-09 | $40.28 | $38.82 | $1.46 | 102,412.0 | +2.46% |
| 2025-08 | $39.34 | $37.69 | $1.65 | 58,666.0 | +2.43% |
| 2025-07 | $38.79 | $37.79 | $1.00 | 177,814.0 | +0.25% |
| 2025-06 | $38.20 | $36.97 | $1.23 | 139,906.0 | +1.92% |
| 2025-05 | $37.94 | $36.15 | $1.79 | 325,726.0 | +3.82% |
| 2025-04 | $38.62 | $32.06 | $6.56 | 289,331.0 | -4.42% |
| 2025-03 | $40.07 | $36.13 | $3.94 | 322,006.0 | -4.98% |
| 2025-02 | $40.35 | $38.73 | $1.62 | 343,429.0 | +0.13% |
| 2025-01 | $40.45 | $37.31 | $3.14 | 541,649.0 | +5.11% |
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.93 | $36.96 | $3.97 | 315,281.0 | -7.55% |
| 2024-11 | $41.08 | $37.08 | $4.00 | 245,977.0 | +9.30% |
| 2024-10 | $38.34 | $36.30 | $2.04 | 327,008.0 | +1.66% |
| 2024-09 | $37.09 | $34.28 | $2.81 | 262,698.0 | +1.02% |
| 2024-08 | $36.40 | $32.21 | $4.19 | 329,969.0 | +2.91% |
| 2024-07 | $35.59 | $33.25 | $2.34 | 210,102.0 | +5.46% |
| 2024-06 | $34.06 | $33.05 | $1.02 | 142,389.0 | -0.93% |
| 2024-05 | $34.29 | $32.30 | $1.99 | 389,361.0 | +4.07% |
| 2024-04 | $34.14 | $32.02 | $2.12 | 188,323.0 | -4.51% |
| 2024-03 | $34.07 | $31.99 | $2.08 | 101,189.0 | +7.33% |
| 2024-02 | $31.76 | $29.75 | $2.01 | 96,396.0 | +5.65% |
| 2024-01 | $30.62 | $29.14 | $1.48 | 76,186.0 | -1.16% |
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.90 | $28.86 | $2.04 | 105,719.0 | +4.86% |
| 2023-11 | $28.99 | $26.98 | $2.01 | 142,306.0 | +8.05% |
| 2023-10 | $28.10 | $26.48 | $1.62 | 50,260.0 | -3.45% |
| 2023-09 | $29.10 | $27.59 | $1.51 | 56,367.0 | -3.68% |
| 2023-08 | $29.33 | $27.91 | $1.42 | 262,348.0 | -1.57% |
| 2023-07 | $29.43 | $27.91 | $1.52 | 162,248.0 | +3.44% |
| 2023-06 | $28.35 | $26.43 | $1.92 | 219,741.0 | +7.19% |
| 2023-05 | $28.13 | $26.31 | $1.82 | 208,153.0 | -5.74% |
| 2023-04 | $28.12 | $27.27 | $0.8548 | 128,939.0 | +1.19% |
| 2023-03 | $30.01 | $25.76 | $4.25 | 252,020.0 | -5.87% |
| 2023-02 | $30.99 | $29.39 | $1.60 | 543,918.0 | -3.10% |
| 2023-01 | $30.39 | $27.98 | $2.41 | 162,788.0 | +6.41% |
0.78%
자본화:
|
볼륨(24시간):