Stockscreener 앱 받기
28.59
0.86%
0.2439
Marketdesk Focused U S Dividend Etf 주식 (FDIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $28.59 | $28.36 | $0.2301 | 2,249.0 | +0.86% |
| 2026-02-12 | $28.57 | $28.35 | $0.2289 | 4,869.0 | -1.01% |
| 2026-02-11 | $28.66 | $28.57 | $0.0895 | 21,761.0 | -0.37% |
| 2026-02-10 | $28.79 | $28.60 | $0.193 | 5,129.0 | +0.68% |
| 2026-02-09 | $28.57 | $28.41 | $0.16 | 7,893.0 | -0.23% |
| 2026-02-06 | $28.62 | $28.46 | $0.16 | 3,721.0 | +1.13% |
| 2026-02-05 | $28.48 | $28.23 | $0.245 | 29,414.0 | -0.57% |
| 2026-02-04 | $28.56 | $28.13 | $0.43 | 10,927.0 | +1.64% |
| 2026-02-03 | $28.23 | $27.94 | $0.2899 | 16,223.0 | -0.75% |
| 2026-02-02 | $28.28 | $28.19 | $0.0901 | 5,278.0 | +0.21% |
| 2026-01-30 | $28.18 | $27.86 | $0.32 | 22,575.0 | +0.84% |
| 2026-01-29 | $28.00 | $27.87 | $0.1335 | 4,735.0 | +0.14% |
| 2026-01-28 | $28.06 | $27.83 | $0.23 | 10,504.0 | -0.60% |
| 2026-01-27 | $28.07 | $28.00 | $0.0654 | 3,399.0 | -0.16% |
| 2026-01-26 | $28.17 | $27.97 | $0.1958 | 11,661.0 | +0.22% |
| 2026-01-23 | $28.08 | $27.91 | $0.17 | 8,263.0 | -0.06% |
| 2026-01-22 | $28.11 | $28.02 | $0.095 | 8,934.0 | +0.23% |
| 2026-01-21 | $28.00 | $27.77 | $0.23 | 12,049.0 | +1.18% |
| 2026-01-20 | $27.77 | $27.62 | $0.1499 | 62,352.0 | -1.18% |
| 2026-01-16 | $28.01 | $27.49 | $0.52 | 33,748.0 | -0.07% |
| 2026-01-15 | $28.05 | $27.82 | $0.23 | 17,409.0 | +0.44% |
| 2026-01-14 | $27.90 | $27.63 | $0.27 | 7,976.0 | +0.84% |
Marketdesk Focused U S Dividend Etf 주식 (FDIV) 연도별 가격 이력
이 심층 분석에서는 Marketdesk Focused U S Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Marketdesk Focused U S Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Marketdesk Focused U S Dividend Etf 주식 (FDIV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $28.79 | $27.94 | $0.8529 | 107,464.0 | +1.58% |
| 2026-01 | $28.18 | $26.95 | $1.23 | 542,950.0 | +3.91% |
Marketdesk Focused U S Dividend Etf 주식 (FDIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.80 | $26.68 | $1.11 | 295,299.0 | +1.39% |
| 2025-11 | $26.96 | $25.82 | $1.14 | 496,098.0 | +2.77% |
| 2025-10 | $27.10 | $25.99 | $1.11 | 194,758.0 | -2.54% |
| 2025-09 | $27.25 | $26.64 | $0.613 | 571,061.0 | -1.58% |
| 2025-08 | $27.68 | $25.62 | $2.06 | 195,196.0 | +5.13% |
| 2025-07 | $27.16 | $25.96 | $1.20 | 669,100.0 | -0.26% |
| 2025-06 | $26.59 | $25.56 | $1.03 | 361,912.0 | +0.98% |
| 2025-05 | $26.63 | $24.83 | $1.80 | 749,517.0 | +2.41% |
| 2025-04 | $27.04 | $23.29 | $3.75 | 1,057,676.0 | -6.19% |
| 2025-03 | $27.82 | $26.29 | $1.53 | 193,591.0 | -1.48% |
| 2025-02 | $27.43 | $26.39 | $1.04 | 230,961.0 | +0.64% |
| 2025-01 | $27.85 | $26.43 | $1.43 | 491,457.0 | -0.18% |
Marketdesk Focused U S Dividend Etf 주식 (FDIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.17 | $26.76 | $2.41 | 349,505.0 | -7.29% |
| 2024-11 | $29.25 | $27.84 | $1.41 | 258,293.0 | +2.66% |
| 2024-10 | $30.12 | $28.29 | $1.83 | 255,297.0 | -2.24% |
| 2024-09 | $29.16 | $27.74 | $1.42 | 164,070.0 | +0.66% |
| 2024-08 | $29.00 | $27.03 | $1.97 | 254,944.0 | +1.34% |
| 2024-07 | $28.57 | $26.43 | $2.14 | 353,650.0 | +5.23% |
| 2024-06 | $27.49 | $26.67 | $0.8201 | 223,920.0 | -1.84% |
| 2024-05 | $28.00 | $26.68 | $1.32 | 169,347.0 | +1.91% |
| 2024-04 | $28.08 | $26.45 | $1.63 | 293,686.0 | -4.02% |
| 2024-03 | $28.08 | $26.68 | $1.40 | 111,482.0 | +4.26% |
| 2024-02 | $27.05 | $25.74 | $1.31 | 152,163.0 | +2.63% |
| 2024-01 | $26.86 | $25.84 | $1.02 | 599,138.0 | -1.10% |
1.13%
자본화:
|
볼륨(24시간):