Stockscreener 앱 받기
27.88
0.09%
-0.0247
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 |
|---|---|---|---|---|---|
| 2026-04-15 | $27.91 | $27.81 | $0.095 | 8,807.0 | -0.09% |
| 2026-04-14 | $27.92 | $27.79 | $0.1299 | 1,263.0 | +0.61% |
| 2026-04-13 | $27.74 | $27.23 | $0.5075 | 5,163.0 | +1.71% |
| 2026-04-10 | $27.52 | $27.27 | $0.2489 | 3,921.0 | -1.13% |
| 2026-04-09 | $27.65 | $27.32 | $0.33 | 7,489.0 | +0.32% |
| 2026-04-08 | $27.59 | $27.38 | $0.205 | 5,931.0 | +3.19% |
| 2026-04-07 | $26.68 | $26.59 | $0.09 | 3,274.0 | -0.44% |
| 2026-04-06 | $26.76 | $26.65 | $0.1173 | 9,444.0 | +0.61% |
| 2026-04-02 | $26.83 | $26.30 | $0.53 | 19,141.0 | -0.37% |
| 2026-04-01 | $26.84 | $26.70 | $0.1428 | 6,511.0 | -0.09% |
| 2026-03-31 | $26.75 | $26.55 | $0.195 | 56,180.0 | +1.18% |
| 2026-03-30 | $26.63 | $26.41 | $0.22 | 2,076.0 | -0.08% |
| 2026-03-27 | $26.72 | $26.44 | $0.2819 | 4,902.0 | -1.50% |
| 2026-03-26 | $27.09 | $26.83 | $0.255 | 13,875.0 | -0.03% |
| 2026-03-25 | $27.04 | $26.73 | $0.3097 | 4,656.0 | +0.46% |
| 2026-03-24 | $26.83 | $26.68 | $0.15 | 11,923.0 | -0.28% |
| 2026-03-23 | $27.05 | $26.80 | $0.2428 | 2,845.0 | +0.50% |
| 2026-03-20 | $26.78 | $26.67 | $0.1106 | 2,417.0 | -0.70% |
| 2026-03-19 | $27.00 | $26.76 | $0.2399 | 5,831.0 | -0.23% |
| 2026-03-18 | $27.28 | $26.92 | $0.36 | 9,401.0 | -1.63% |
| 2026-03-17 | $27.52 | $27.36 | $0.15 | 2,365.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $27.92 | $26.30 | $1.62 | 79,751.0 | +4.32% |
| 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% |
0.45%
1.88%
자본화:
|
볼륨(24시간):