Stockscreener 앱 받기
33.14
2.07%
-0.70
시간 외 거래:
33.14
First Trust Dow 30 Equal Weight Etf 주식 (EDOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $33.40 | $32.78 | $0.6162 | 20,344.0 | -2.07% |
| 2025-04-17 | $34.01 | $33.68 | $0.33 | 11,010.0 | -0.12% |
| 2025-04-16 | $34.44 | $33.66 | $0.7842 | 8,490.0 | -1.83% |
| 2025-04-15 | $34.77 | $34.47 | $0.2988 | 78,125.0 | -0.36% |
| 2025-04-14 | $34.84 | $34.45 | $0.395 | 18,489.0 | +0.68% |
| 2025-04-11 | $34.47 | $33.56 | $0.91 | 23,630.0 | +1.83% |
| 2025-04-10 | $34.06 | $32.87 | $1.19 | 31,373.0 | -2.48% |
| 2025-04-09 | $34.73 | $31.88 | $2.84 | 42,784.0 | +7.62% |
| 2025-04-08 | $33.74 | $32.15 | $1.59 | 186,821.0 | -1.16% |
| 2025-04-07 | $32.85 | $31.52 | $1.33 | 191,323.0 | -0.97% |
| 2025-04-04 | $33.95 | $32.89 | $1.06 | 259,368.0 | -5.48% |
| 2025-04-03 | $35.39 | $34.78 | $0.61 | 765,073.0 | -4.12% |
| 2025-04-02 | $36.41 | $36.05 | $0.3649 | 11,634.0 | +0.40% |
| 2025-04-01 | $36.33 | $35.88 | $0.4497 | 22,034.0 | -0.22% |
| 2025-03-31 | $36.26 | $35.51 | $0.7463 | 11,245.0 | +0.98% |
| 2025-03-28 | $36.33 | $35.78 | $0.55 | 12,836.0 | -1.62% |
| 2025-03-27 | $36.58 | $36.40 | $0.1799 | 10,766.0 | -0.49% |
| 2025-03-26 | $36.89 | $36.51 | $0.3764 | 8,121.0 | -0.32% |
| 2025-03-25 | $36.82 | $36.62 | $0.20 | 634,231.0 | -0.14% |
| 2025-03-24 | $36.85 | $36.60 | $0.25 | 5,350.0 | +1.25% |
First Trust Dow 30 Equal Weight Etf 주식 (EDOW) 연도별 가격 이력
이 심층 분석에서는 First Trust Dow 30 Equal Weight Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDOW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dow 30 Equal Weight Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dow 30 Equal Weight Etf 주식 (EDOW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $36.41 | $31.52 | $4.89 | 1,690,842.0 | -8.51% |
| 2025-03 | $38.17 | $35.43 | $2.74 | 1,182,105.0 | -4.56% |
| 2025-02 | $38.24 | $37.22 | $1.02 | 480,818.0 | +0.51% |
| 2025-01 | $38.19 | $35.70 | $2.49 | 690,887.0 | +4.11% |
First Trust Dow 30 Equal Weight Etf 주식 (EDOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.10 | $36.02 | $2.08 | 473,278.0 | -4.28% |
| 2024-11 | $38.07 | $35.20 | $2.87 | 254,893.0 | +7.73% |
| 2024-10 | $36.63 | $35.19 | $1.44 | 650,593.0 | -1.91% |
| 2024-09 | $36.29 | $34.05 | $2.24 | 290,851.0 | +1.90% |
| 2024-08 | $35.31 | $32.66 | $2.65 | 918,670.0 | +1.64% |
| 2024-07 | $35.20 | $33.46 | $1.74 | 667,706.0 | +3.76% |
| 2024-06 | $34.28 | $33.22 | $1.06 | 324,646.0 | -0.33% |
| 2024-05 | $34.50 | $32.70 | $1.80 | 433,115.0 | +2.43% |
| 2024-04 | $34.32 | $32.56 | $1.76 | 944,467.0 | -4.80% |
| 2024-03 | $34.46 | $33.42 | $1.04 | 1,335,801.0 | +2.06% |
| 2024-02 | $33.86 | $32.81 | $1.05 | 630,096.0 | +2.56% |
| 2024-01 | $33.29 | $31.98 | $1.31 | 1,300,456.0 | +0.92% |
First Trust Dow 30 Equal Weight Etf 주식 (EDOW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.79 | $31.08 | $1.71 | 1,330,267.0 | +4.80% |
| 2023-11 | $31.11 | $28.59 | $2.51 | 618,144.0 | +8.37% |
| 2023-10 | $29.52 | $28.04 | $1.48 | 1,049,890.0 | -1.13% |
| 2023-09 | $30.62 | $28.74 | $1.88 | 644,850.0 | -4.63% |
| 2023-08 | $31.09 | $29.71 | $1.38 | 1,101,548.0 | -1.72% |
| 2023-07 | $31.08 | $29.53 | $1.55 | 941,315.0 | +2.83% |
| 2023-06 | $30.62 | $28.77 | $1.86 | 1,326,232.0 | +3.97% |
| 2023-05 | $30.21 | $28.52 | $1.69 | 560,099.0 | -3.74% |
| 2023-04 | $30.17 | $29.29 | $0.8798 | 621,007.0 | +1.81% |
| 2023-03 | $29.72 | $27.93 | $1.79 | 520,040.0 | +2.21% |
| 2023-02 | $30.29 | $28.76 | $1.53 | 393,497.0 | -3.57% |
| 2023-01 | $30.20 | $28.58 | $1.62 | 539,714.0 | +4.03% |
1.86%
자본화:
|
볼륨(24시간):