Stockscreener 앱 받기
35.58
1.02%
-0.3665
시간 외 거래:
35.58
0.0036
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $35.91 | $35.43 | $0.4784 | 7,933.0 | -1.02% |
| 2025-03-12 | $36.11 | $35.66 | $0.4472 | 34,810.0 | -0.30% |
| 2025-03-11 | $36.36 | $35.78 | $0.5817 | 41,037.0 | -1.36% |
| 2025-03-10 | $37.12 | $36.41 | $0.7118 | 23,785.0 | -1.78% |
| 2025-03-07 | $37.21 | $36.72 | $0.4921 | 125,901.0 | +0.82% |
| 2025-03-06 | $37.22 | $36.77 | $0.445 | 35,074.0 | -0.90% |
| 2025-03-05 | $37.33 | $36.80 | $0.5283 | 111,873.0 | +0.89% |
| 2025-03-04 | $37.10 | $36.91 | $0.1871 | 1,074.0 | -1.57% |
| 2025-03-03 | $38.17 | $37.39 | $0.7799 | 12,775.0 | -1.18% |
| 2025-02-28 | $37.95 | $37.38 | $0.5779 | 9,169.0 | +1.06% |
| 2025-02-27 | $37.96 | $37.50 | $0.46 | 33,024.0 | -0.36% |
| 2025-02-26 | $38.00 | $37.51 | $0.4899 | 16,074.0 | -0.19% |
| 2025-02-25 | $37.91 | $37.61 | $0.30 | 13,029.0 | +0.16% |
| 2025-02-24 | $37.91 | $37.60 | $0.31 | 75,162.0 | +0.35% |
| 2025-02-21 | $37.91 | $37.48 | $0.43 | 12,363.0 | -0.77% |
| 2025-02-20 | $38.03 | $37.75 | $0.2757 | 16,085.0 | -0.99% |
| 2025-02-19 | $38.24 | $38.01 | $0.2324 | 23,234.0 | +0.39% |
| 2025-02-18 | $38.11 | $37.97 | $0.1444 | 32,607.0 | +0.13% |
| 2025-02-14 | $38.15 | $37.98 | $0.1682 | 8,082.0 | -0.31% |
| 2025-02-13 | $38.16 | $37.87 | $0.2929 | 37,880.0 | +1.19% |
| 2025-02-12 | $37.85 | $37.53 | $0.32 | 69,323.0 | -0.26% |
| 2025-02-11 | $37.86 | $37.60 | $0.2599 | 10,903.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $38.17 | $35.43 | $2.74 | 402,195.0 | -6.26% |
| 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% |
0.51%
자본화:
|
볼륨(24시간):