Stockscreener 앱 받기
36.02
1.37%
-0.5012
시간 외 거래:
35.97
-0.0508
-0.14%
First Trust Dorsey Wright Momentum Value Etf 주식 (DVLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $36.58 | $35.94 | $0.6356 | 6,331.0 | -1.37% |
| 2025-12-11 | $36.55 | $36.36 | $0.19 | 13,598.0 | +1.13% |
| 2025-12-10 | $36.12 | $35.43 | $0.685 | 3,454.0 | +2.22% |
| 2025-12-09 | $35.64 | $35.33 | $0.3095 | 22,739.0 | -0.04% |
| 2025-12-08 | $35.66 | $35.35 | $0.3137 | 4,731.0 | -0.06% |
| 2025-12-05 | $35.46 | $35.36 | $0.10 | 11,162.0 | +0.07% |
| 2025-12-04 | $35.34 | $35.26 | $0.0812 | 615.0 | +0.18% |
| 2025-12-03 | $35.30 | $35.14 | $0.1601 | 1,612.0 | +1.19% |
| 2025-12-02 | $34.97 | $34.86 | $0.1101 | 301.0 | +0.20% |
| 2025-12-01 | $34.91 | $34.80 | $0.1142 | 1,236.0 | -0.60% |
| 2025-11-28 | $35.01 | $35.01 | $0.00 | 45.00 | +0.39% |
| 2025-11-26 | $35.02 | $34.87 | $0.1526 | 412.0 | +1.08% |
| 2025-11-25 | $34.50 | $34.48 | $0.0154 | 1,169.0 | +2.11% |
| 2025-11-24 | $33.85 | $33.78 | $0.07 | 1,043.0 | +1.42% |
| 2025-11-21 | $33.47 | $32.85 | $0.62 | 1,563.0 | +2.39% |
| 2025-11-20 | $32.76 | $32.53 | $0.2268 | 3,225.0 | -1.57% |
| 2025-11-19 | $33.05 | $33.02 | $0.0322 | 111.0 | +0.18% |
| 2025-11-18 | $33.07 | $32.91 | $0.1619 | 7,093.0 | +0.75% |
| 2025-11-17 | $33.25 | $32.75 | $0.5034 | 593.0 | -2.52% |
| 2025-11-14 | $33.75 | $33.59 | $0.156 | 281.0 | -0.46% |
First Trust Dorsey Wright Momentum Value Etf 주식 (DVLU) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Momentum Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright Momentum Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Momentum Value Etf 주식 (DVLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.58 | $34.80 | $1.78 | 72,110.0 | +2.90% |
| 2025-11 | $35.02 | $32.53 | $2.49 | 38,819.0 | +3.11% |
| 2025-10 | $34.57 | $32.74 | $1.83 | 26,836.0 | +1.03% |
| 2025-09 | $33.62 | $30.91 | $2.71 | 41,242.0 | +7.77% |
| 2025-08 | $31.21 | $29.40 | $1.81 | 31,626.0 | +3.94% |
| 2025-07 | $30.48 | $29.60 | $0.8833 | 62,835.0 | +0.47% |
| 2025-06 | $29.94 | $28.63 | $1.31 | 30,166.0 | +2.84% |
| 2025-05 | $29.64 | $27.37 | $2.27 | 35,819.0 | +6.46% |
| 2025-04 | $28.93 | $24.10 | $4.83 | 28,620.0 | -4.06% |
| 2025-03 | $30.46 | $27.19 | $3.27 | 29,758.0 | -6.26% |
| 2025-02 | $31.20 | $29.49 | $1.71 | 41,828.0 | -2.15% |
| 2025-01 | $31.36 | $28.68 | $2.68 | 40,515.0 | +6.39% |
First Trust Dorsey Wright Momentum Value Etf 주식 (DVLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.48 | $28.70 | $3.78 | 66,448.0 | -10.76% |
| 2024-11 | $33.06 | $30.29 | $2.77 | 161,189.0 | +7.72% |
| 2024-10 | $32.10 | $30.31 | $1.79 | 52,492.0 | -1.68% |
| 2024-09 | $31.03 | $28.79 | $2.24 | 49,115.0 | +0.32% |
| 2024-08 | $30.75 | $27.35 | $3.40 | 173,641.0 | +1.65% |
| 2024-07 | $30.50 | $27.44 | $3.06 | 57,811.0 | +7.81% |
| 2024-06 | $29.24 | $27.89 | $1.35 | 76,186.0 | -3.79% |
| 2024-05 | $29.68 | $27.82 | $1.86 | 187,549.0 | +4.46% |
| 2024-04 | $30.34 | $27.79 | $2.55 | 90,626.0 | -7.37% |
| 2024-03 | $30.12 | $28.10 | $2.02 | 52,452.0 | +9.01% |
| 2024-02 | $27.63 | $26.05 | $1.58 | 33,982.0 | +5.62% |
| 2024-01 | $26.60 | $25.18 | $1.42 | 131,467.0 | +0.73% |
First Trust Dorsey Wright Momentum Value Etf 주식 (DVLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.29 | $23.97 | $2.32 | 107,912.0 | +8.80% |
| 2023-11 | $23.87 | $21.59 | $2.28 | 86,855.0 | +10.71% |
| 2023-10 | $22.84 | $21.10 | $1.74 | 119,505.0 | -5.65% |
| 2023-09 | $24.28 | $22.60 | $1.68 | 92,368.0 | -4.19% |
| 2023-08 | $24.55 | $23.12 | $1.43 | 84,487.0 | -3.01% |
| 2023-07 | $24.59 | $23.23 | $1.36 | 125,061.0 | +4.38% |
| 2023-06 | $23.65 | $21.39 | $2.26 | 146,395.0 | +9.88% |
| 2023-05 | $22.42 | $21.35 | $1.07 | 51,903.0 | -4.46% |
| 2023-04 | $22.72 | $21.61 | $1.11 | 74,713.0 | +1.22% |
| 2023-03 | $24.40 | $20.69 | $3.71 | 118,325.0 | -6.82% |
| 2023-02 | $24.53 | $23.57 | $0.9599 | 91,860.0 | -1.04% |
| 2023-01 | $24.04 | $21.77 | $2.27 | 22,435.0 | +8.94% |
0.33%
자본화:
|
볼륨(24시간):