Stockscreener 앱 받기
41.62
0.30%
-0.1255
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $41.73 | $41.40 | $0.3349 | 19,759.0 | -0.30% |
| 2025-12-11 | $41.81 | $41.40 | $0.4099 | 15,508.0 | +0.86% |
| 2025-12-10 | $41.46 | $40.99 | $0.4699 | 14,166.0 | +0.98% |
| 2025-12-09 | $41.25 | $40.97 | $0.2761 | 8,466.0 | -0.26% |
| 2025-12-08 | $41.39 | $41.09 | $0.3014 | 12,857.0 | -0.55% |
| 2025-12-05 | $41.51 | $41.32 | $0.1846 | 7,167.0 | -0.08% |
| 2025-12-04 | $41.47 | $41.29 | $0.18 | 16,492.0 | -0.27% |
| 2025-12-03 | $41.50 | $41.12 | $0.3769 | 8,568.0 | +0.83% |
| 2025-12-02 | $41.27 | $40.97 | $0.2987 | 18,813.0 | +0.32% |
| 2025-12-01 | $41.19 | $41.00 | $0.1908 | 7,570.0 | -0.57% |
| 2025-11-28 | $41.26 | $41.07 | $0.19 | 4,603.0 | +0.44% |
| 2025-11-26 | $41.16 | $40.88 | $0.28 | 12,725.0 | +0.55% |
| 2025-11-25 | $40.88 | $40.34 | $0.54 | 38,992.0 | +1.35% |
| 2025-11-24 | $40.37 | $40.21 | $0.1565 | 11,713.0 | +0.20% |
| 2025-11-21 | $40.43 | $39.89 | $0.54 | 11,627.0 | +1.22% |
| 2025-11-20 | $40.60 | $39.72 | $0.88 | 10,661.0 | -0.79% |
| 2025-11-19 | $40.15 | $39.85 | $0.2985 | 12,872.0 | -0.10% |
| 2025-11-18 | $40.26 | $39.91 | $0.35 | 11,343.0 | -0.61% |
| 2025-11-17 | $40.73 | $40.26 | $0.48 | 14,857.0 | -1.00% |
| 2025-11-14 | $40.88 | $40.51 | $0.37 | 9,285.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $41.81 | $40.97 | $0.8399 | 149,125.0 | +0.93% |
| 2025-11 | $41.51 | $39.72 | $1.79 | 248,901.0 | +0.99% |
| 2025-10 | $41.12 | $39.13 | $1.99 | 267,013.0 | +2.23% |
| 2025-09 | $40.11 | $39.24 | $0.865 | 201,313.0 | +0.72% |
| 2025-08 | $39.89 | $37.83 | $2.06 | 207,061.0 | +3.54% |
| 2025-07 | $39.21 | $38.28 | $0.9252 | 472,691.0 | -0.08% |
| 2025-06 | $38.34 | $36.75 | $1.59 | 376,071.0 | +3.76% |
| 2025-05 | $37.31 | $35.16 | $2.14 | 616,883.0 | +5.01% |
| 2025-04 | $36.41 | $31.52 | $4.89 | 2,216,603.0 | -2.88% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):