Stockscreener 앱 받기
37.48
1.00%
-0.38
시간 외 거래:
37.48
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 |
|---|---|---|---|---|---|
| 2025-02-07 | $37.94 | $37.45 | $0.49 | 52,485.0 | -1.00% |
| 2025-02-06 | $38.10 | $37.78 | $0.32 | 14,332.0 | -0.32% |
| 2025-02-05 | $38.09 | $37.80 | $0.2939 | 12,628.0 | +0.58% |
| 2025-02-04 | $37.92 | $37.64 | $0.28 | 19,586.0 | +0.29% |
| 2025-02-03 | $37.85 | $37.22 | $0.6344 | 16,516.0 | -0.29% |
| 2025-01-31 | $38.15 | $37.75 | $0.3982 | 10,517.0 | -0.78% |
| 2025-01-30 | $38.19 | $37.87 | $0.3234 | 45,988.0 | +0.57% |
| 2025-01-29 | $37.97 | $37.73 | $0.2369 | 13,125.0 | -0.08% |
| 2025-01-28 | $37.95 | $37.76 | $0.1892 | 11,859.0 | +0.16% |
| 2025-01-27 | $37.81 | $37.27 | $0.54 | 16,556.0 | +0.91% |
| 2025-01-24 | $37.78 | $37.43 | $0.3538 | 29,202.0 | -0.32% |
| 2025-01-23 | $37.64 | $37.35 | $0.29 | 38,737.0 | +0.75% |
| 2025-01-22 | $37.45 | $37.27 | $0.1779 | 31,312.0 | +0.27% |
| 2025-01-21 | $37.35 | $36.99 | $0.36 | 16,514.0 | +0.98% |
| 2025-01-17 | $36.97 | $36.84 | $0.1299 | 9,585.0 | +0.67% |
| 2025-01-16 | $36.64 | $36.51 | $0.1327 | 92,297.0 | +0.23% |
| 2025-01-15 | $36.68 | $36.41 | $0.2684 | 29,438.0 | +1.22% |
| 2025-01-14 | $36.24 | $35.85 | $0.3889 | 75,636.0 | +0.12% |
| 2025-01-13 | $36.04 | $35.70 | $0.3375 | 4,595.0 | +0.62% |
| 2025-01-10 | $36.10 | $35.77 | $0.33 | 15,384.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $38.10 | $37.22 | $0.8802 | 168,032.0 | -0.74% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):