Stockscreener 앱 받기
26.87
1.05%
0.2801
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $26.89 | $26.71 | $0.175 | 6,600.0 | +1.05% |
| 2025-11-25 | $26.61 | $26.41 | $0.202 | 3,390.0 | +1.49% |
| 2025-11-24 | $26.38 | $26.18 | $0.1993 | 11,893.0 | -0.66% |
| 2025-11-21 | $26.47 | $25.98 | $0.4889 | 7,294.0 | +2.17% |
| 2025-11-20 | $26.15 | $25.82 | $0.3343 | 18,713.0 | -0.74% |
| 2025-11-19 | $26.11 | $25.96 | $0.1499 | 9,712.0 | -0.58% |
| 2025-11-18 | $26.22 | $26.08 | $0.1396 | 2,210.0 | +0.14% |
| 2025-11-17 | $26.54 | $26.10 | $0.439 | 10,702.0 | -1.60% |
| 2025-11-14 | $26.65 | $26.47 | $0.18 | 6,641.0 | -0.51% |
| 2025-11-13 | $26.84 | $26.67 | $0.17 | 14,614.0 | -0.29% |
| 2025-11-12 | $26.86 | $26.76 | $0.0996 | 12,933.0 | +0.26% |
| 2025-11-11 | $26.71 | $26.53 | $0.18 | 1,933.0 | +0.83% |
| 2025-11-10 | $26.58 | $26.38 | $0.20 | 20,909.0 | -0.03% |
| 2025-11-07 | $26.48 | $26.26 | $0.22 | 2,203.0 | +1.45% |
| 2025-11-06 | $26.33 | $26.05 | $0.28 | 304,342.0 | -0.67% |
| 2025-11-05 | $26.31 | $26.14 | $0.1683 | 5,436.0 | +0.77% |
| 2025-11-04 | $26.18 | $26.03 | $0.15 | 20,338.0 | -0.12% |
| 2025-11-03 | $26.28 | $26.06 | $0.22 | 8,421.0 | -0.28% |
| 2025-10-31 | $26.18 | $25.99 | $0.1903 | 1,000.0 | +0.15% |
| 2025-10-30 | $26.35 | $26.10 | $0.25 | 14,113.0 | -0.08% |
| 2025-10-29 | $26.43 | $26.16 | $0.2691 | 3,716.0 | -1.96% |
| 2025-10-28 | $26.84 | $26.68 | $0.155 | 2,627.0 | -0.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.89 | $25.82 | $1.07 | 468,284.0 | +2.63% |
| 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% |
Marketdesk Focused U S Dividend Etf 주식 (FDIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.70 | $25.23 | $1.47 | 593,715.0 | +5.75% |
| 2023-11 | $25.09 | $23.19 | $1.90 | 582,861.0 | +7.22% |
| 2023-10 | $24.51 | $22.85 | $1.66 | 908,850.0 | +0.00% |
0.90%
자본화:
|
볼륨(24시간):