Stockscreener 앱 받기
37.04
1.07%
0.3916
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.17 | $36.61 | $0.5598 | 11,534.0 | +1.07% |
| 2024-11-20 | $36.65 | $36.41 | $0.2424 | 13,347.0 | +0.24% |
| 2024-11-19 | $36.61 | $36.32 | $0.2895 | 8,388.0 | -0.03% |
| 2024-11-18 | $36.64 | $36.51 | $0.1324 | 9,035.0 | -0.11% |
| 2024-11-15 | $36.65 | $36.49 | $0.1536 | 9,264.0 | -0.39% |
| 2024-11-14 | $36.95 | $36.76 | $0.195 | 11,143.0 | -0.27% |
| 2024-11-13 | $36.96 | $36.77 | $0.1916 | 17,467.0 | +0.22% |
| 2024-11-12 | $37.09 | $36.77 | $0.32 | 7,669.0 | -0.50% |
| 2024-11-11 | $37.15 | $36.93 | $0.2198 | 15,418.0 | +0.25% |
| 2024-11-08 | $36.89 | $36.60 | $0.29 | 10,953.0 | +0.64% |
| 2024-11-07 | $36.72 | $36.57 | $0.1513 | 15,380.0 | +0.20% |
| 2024-11-06 | $36.60 | $36.27 | $0.3297 | 24,142.0 | +2.80% |
| 2024-11-05 | $35.64 | $35.31 | $0.33 | 18,027.0 | +0.78% |
| 2024-11-04 | $35.46 | $35.20 | $0.2578 | 13,141.0 | -0.60% |
| 2024-11-01 | $35.73 | $35.46 | $0.2703 | 10,739.0 | +0.64% |
| 2024-10-31 | $35.38 | $35.19 | $0.1872 | 14,809.0 | -0.62% |
| 2024-10-30 | $35.74 | $35.49 | $0.2503 | 9,047.0 | -0.41% |
| 2024-10-29 | $35.74 | $35.63 | $0.11 | 29,722.0 | -0.38% |
| 2024-10-28 | $35.86 | $35.74 | $0.1168 | 12,574.0 | +0.73% |
| 2024-10-25 | $35.95 | $35.53 | $0.415 | 64,955.0 | -0.64% |
| 2024-10-24 | $35.87 | $35.63 | $0.2399 | 36,583.0 | -0.50% |
| 2024-10-23 | $36.17 | $35.80 | $0.365 | 20,438.0 | -0.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.17 | $35.20 | $1.97 | 207,181.0 | +4.98% |
| 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% |
First Trust Dow 30 Equal Weight Etf 주식 (EDOW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.21 | $28.38 | $1.83 | 727,207.0 | -4.06% |
| 2022-11 | $30.05 | $27.38 | $2.67 | 690,426.0 | +6.45% |
| 2022-10 | $28.38 | $25.03 | $3.34 | 461,894.0 | +13.75% |
| 2022-09 | $28.51 | $24.82 | $3.69 | 546,232.0 | -10.25% |
| 2022-08 | $30.11 | $27.65 | $2.46 | 593,204.0 | -3.93% |
| 2022-07 | $28.78 | $26.71 | $2.07 | 920,280.0 | +5.90% |
| 2022-06 | $29.83 | $26.69 | $3.14 | 611,275.0 | -8.14% |
| 2022-05 | $30.53 | $27.51 | $3.02 | 862,649.0 | +0.58% |
| 2022-04 | $31.70 | $29.42 | $2.28 | 714,770.0 | -5.16% |
| 2022-03 | $31.62 | $29.47 | $2.15 | 1,196,457.0 | +2.01% |
| 2022-02 | $31.71 | $29.07 | $2.64 | 760,984.0 | -2.43% |
| 2022-01 | $32.57 | $29.64 | $2.93 | 1,518,255.0 | -1.86% |
1.22%
자본화:
|
볼륨(24시간):