Stockscreener 앱 받기
40.49
1.93%
0.7662
시간 외 거래:
40.54
0.05
+0.12%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $40.59 | $40.02 | $0.574 | 8,307.0 | +1.93% |
| 2024-11-20 | $39.77 | $39.53 | $0.235 | 3,414.0 | -0.09% |
| 2024-11-19 | $39.78 | $39.46 | $0.32 | 4,365.0 | +0.13% |
| 2024-11-18 | $39.75 | $39.51 | $0.24 | 20,574.0 | +0.71% |
| 2024-11-15 | $39.43 | $39.32 | $0.1101 | 31,299.0 | +0.38% |
| 2024-11-14 | $39.53 | $39.28 | $0.2493 | 15,025.0 | -0.78% |
| 2024-11-13 | $39.79 | $39.59 | $0.2005 | 3,134.0 | -0.45% |
| 2024-11-12 | $40.12 | $39.73 | $0.38 | 7,842.0 | -0.74% |
| 2024-11-11 | $40.22 | $39.92 | $0.30 | 17,854.0 | +1.02% |
| 2024-11-08 | $39.72 | $39.55 | $0.17 | 5,405.0 | +0.58% |
| 2024-11-07 | $39.53 | $39.30 | $0.2247 | 4,711.0 | -0.16% |
| 2024-11-06 | $39.59 | $39.21 | $0.38 | 3,995.0 | +4.23% |
| 2024-11-05 | $37.89 | $37.25 | $0.64 | 81,347.0 | +1.94% |
| 2024-11-04 | $37.24 | $37.15 | $0.0891 | 3,133.0 | +0.23% |
| 2024-11-01 | $37.51 | $37.08 | $0.4262 | 2,255.0 | -0.80% |
| 2024-10-31 | $37.94 | $37.38 | $0.5579 | 4,431.0 | -1.29% |
| 2024-10-30 | $38.05 | $37.87 | $0.18 | 3,698.0 | +0.69% |
| 2024-10-29 | $37.63 | $37.54 | $0.09 | 2,310.0 | -0.30% |
| 2024-10-28 | $37.75 | $37.69 | $0.06 | 4,252.0 | +0.65% |
| 2024-10-25 | $38.04 | $37.48 | $0.56 | 7,701.0 | -0.80% |
| 2024-10-24 | $37.80 | $37.66 | $0.14 | 20,694.0 | +0.56% |
| 2024-10-23 | $37.75 | $37.55 | $0.20 | 3,167.0 | -0.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.59 | $37.08 | $3.51 | 220,967.0 | +8.31% |
| 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% |
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.86 | $28.23 | $2.63 | 165,837.0 | -7.09% |
| 2022-11 | $30.74 | $28.80 | $1.94 | 159,633.0 | +3.99% |
| 2022-10 | $29.70 | $26.81 | $2.89 | 214,223.0 | +9.77% |
| 2022-09 | $31.66 | $26.74 | $4.92 | 270,122.0 | -11.72% |
| 2022-08 | $32.83 | $30.37 | $2.46 | 378,267.0 | -2.97% |
| 2022-07 | $31.49 | $28.14 | $3.35 | 283,342.0 | +8.25% |
| 2022-06 | $33.95 | $28.48 | $5.47 | 310,203.0 | -13.02% |
| 2022-05 | $33.67 | $30.76 | $2.91 | 254,382.0 | +4.80% |
| 2022-04 | $34.66 | $31.86 | $2.80 | 206,821.0 | -5.08% |
| 2022-03 | $34.43 | $31.56 | $2.87 | 225,140.0 | +3.54% |
| 2022-02 | $34.13 | $31.02 | $3.11 | 351,650.0 | -1.01% |
| 2022-01 | $34.68 | $30.80 | $3.88 | 800,971.0 | -3.25% |
1.22%
자본화:
|
볼륨(24시간):