Stockscreener 앱 받기
27.50
0.48%
-0.1313
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 |
|---|---|---|---|---|---|
| 2026-09-15 | $27.60 | $27.45 | $0.1501 | 14,487.0 | -0.48% |
| 2026-09-14 | $27.77 | $27.60 | $0.1701 | 14,141.0 | +0.10% |
| 2026-09-11 | $27.72 | $27.58 | $0.1399 | 2,795.0 | +0.52% |
| 2026-09-10 | $27.59 | $27.46 | $0.1302 | 8,700.0 | -0.61% |
| 2026-09-09 | $27.70 | $27.63 | $0.0768 | 5,152.0 | -1.07% |
| 2026-09-08 | $28.24 | $27.93 | $0.3141 | 6,369.0 | -1.10% |
| 2026-09-04 | $28.38 | $28.24 | $0.1443 | 2,911.0 | -0.78% |
| 2026-09-03 | $28.46 | $28.41 | $0.0506 | 1,076.0 | +0.61% |
| 2026-09-02 | $28.42 | $28.28 | $0.1401 | 5,751.0 | +1.01% |
| 2026-09-01 | $28.23 | $28.00 | $0.2264 | 11,647.0 | -1.04% |
| 2026-08-31 | $28.34 | $28.23 | $0.115 | 5,033.0 | -0.52% |
| 2026-08-28 | $28.49 | $28.45 | $0.0447 | 1,429.0 | +0.09% |
| 2026-08-27 | $28.44 | $28.42 | $0.0195 | 27,701.0 | -0.73% |
| 2026-08-26 | $28.66 | $28.56 | $0.1001 | 601.0 | -0.02% |
| 2026-08-25 | $28.64 | $28.52 | $0.12 | 3,431.0 | -0.19% |
| 2026-08-24 | $28.69 | $28.65 | $0.04 | 1,043.0 | +0.24% |
| 2026-08-21 | $28.62 | $28.50 | $0.1197 | 743.0 | +1.12% |
| 2026-08-20 | $28.37 | $28.30 | $0.07 | 2,346.0 | -0.45% |
| 2026-08-19 | $28.62 | $28.43 | $0.1883 | 8,162.0 | +0.81% |
| 2026-08-18 | $28.28 | $28.20 | $0.0759 | 1,356.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $28.46 | $27.45 | $1.01 | 87,516.0 | -2.82% |
| 2026-08 | $28.69 | $27.88 | $0.81 | 166,583.0 | +1.65% |
| 2026-07 | $28.63 | $27.46 | $1.17 | 803,872.0 | +0.29% |
| 2026-06 | $28.32 | $27.11 | $1.21 | 150,884.0 | +1.33% |
| 2026-05 | $28.00 | $26.92 | $1.08 | 222,711.0 | -2.11% |
| 2026-04 | $28.61 | $26.30 | $2.31 | 315,950.0 | +4.71% |
| 2026-03 | $28.64 | $26.41 | $2.23 | 199,059.0 | -6.45% |
| 2026-02 | $28.79 | $27.94 | $0.8529 | 189,639.0 | +1.50% |
| 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% |
0.74%
0.10%
자본화:
|
볼륨(24시간):