Stockscreener 앱 받기
273.83
1.12%
3.04
시간 외 거래:
272.33
-1.50
-0.55%
First Trust Dow Jones Internet Index Fund 주식 (FDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $277.9 | $273.2 | $4.71 | 354,799.0 | +1.12% |
| 2025-07-30 | $272.1 | $269.6 | $2.50 | 181,569.0 | +0.25% |
| 2025-07-29 | $273.1 | $269.6 | $3.54 | 400,303.0 | -0.97% |
| 2025-07-28 | $273.6 | $271.6 | $2.00 | 209,961.0 | +0.12% |
| 2025-07-25 | $273.3 | $271.2 | $2.10 | 108,816.0 | +0.62% |
| 2025-07-24 | $272.1 | $270.2 | $1.88 | 123,937.0 | +0.25% |
| 2025-07-23 | $270.4 | $269.5 | $0.88 | 205,330.0 | +0.37% |
| 2025-07-22 | $270.7 | $267.4 | $3.28 | 133,912.0 | -0.46% |
| 2025-07-21 | $271.2 | $268.5 | $2.67 | 215,007.0 | +0.65% |
| 2025-07-18 | $268.5 | $266.3 | $2.28 | 400,301.0 | +0.18% |
| 2025-07-17 | $268.2 | $265.8 | $2.41 | 371,414.0 | +0.90% |
| 2025-07-16 | $266.4 | $263.5 | $2.89 | 254,331.0 | +0.09% |
| 2025-07-15 | $267.5 | $265.4 | $2.08 | 551,536.0 | -0.51% |
| 2025-07-14 | $267.6 | $264.1 | $3.52 | 223,491.0 | +1.03% |
| 2025-07-11 | $265.8 | $264.0 | $1.80 | 571,429.0 | -0.73% |
| 2025-07-10 | $269.2 | $264.9 | $4.23 | 351,743.0 | -1.30% |
| 2025-07-09 | $269.8 | $267.8 | $1.99 | 179,379.0 | +0.88% |
| 2025-07-08 | $269.5 | $266.2 | $3.33 | 259,467.0 | -0.77% |
| 2025-07-07 | $269.6 | $267.8 | $1.80 | 137,536.0 | +0.09% |
| 2025-07-03 | $269.8 | $267.6 | $2.18 | 698,373.0 | +1.18% |
| 2025-07-02 | $266.2 | $264.2 | $1.97 | 189,140.0 | +0.01% |
First Trust Dow Jones Internet Index Fund 주식 (FDN) 연도별 가격 이력
이 심층 분석에서는 First Trust Dow Jones Internet Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dow Jones Internet Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dow Jones Internet Index Fund 주식 (FDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $277.9 | $263.5 | $14.39 | 6,795,782.0 | +1.67% |
| 2025-06 | $270.0 | $248.7 | $21.27 | 4,464,025.0 | +7.22% |
| 2025-05 | $253.6 | $233.3 | $20.31 | 10,749,277.0 | +8.64% |
| 2025-04 | $231.7 | $191.4 | $40.36 | 9,926,531.0 | +4.08% |
| 2025-03 | $249.1 | $215.7 | $33.40 | 10,098,177.0 | -9.82% |
| 2025-02 | $267.8 | $241.2 | $26.65 | 10,389,754.0 | -6.30% |
| 2025-01 | $266.3 | $239.4 | $26.86 | 9,795,940.0 | +8.11% |
First Trust Dow Jones Internet Index Fund 주식 (FDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $257.9 | $242.5 | $15.33 | 7,860,338.0 | +1.42% |
| 2024-11 | $244.2 | $220.3 | $23.88 | 10,481,922.0 | +10.26% |
| 2024-10 | $223.9 | $208.7 | $15.16 | 7,986,818.0 | +3.61% |
| 2024-09 | $214.3 | $192.6 | $21.77 | 5,176,999.0 | +4.40% |
| 2024-08 | $204.0 | $177.2 | $26.82 | 8,382,334.0 | +2.12% |
| 2024-07 | $210.4 | $191.6 | $18.80 | 7,793,088.0 | -3.05% |
| 2024-06 | $207.3 | $192.3 | $15.07 | 5,266,649.0 | +5.80% |
| 2024-05 | $206.7 | $190.3 | $16.41 | 7,392,683.0 | -0.73% |
| 2024-04 | $208.3 | $190.2 | $18.08 | 8,591,395.0 | -4.86% |
| 2024-03 | $208.3 | $198.0 | $10.31 | 6,856,336.0 | +1.26% |
| 2024-02 | $205.7 | $192.1 | $13.55 | 9,360,374.0 | +5.82% |
| 2024-01 | $199.6 | $178.1 | $21.44 | 11,642,784.0 | +2.60% |
First Trust Dow Jones Internet Index Fund 주식 (FDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $189.1 | $170.5 | $18.54 | 18,128,254.0 | +8.72% |
| 2023-11 | $173.3 | $151.6 | $21.64 | 17,967,848.0 | +12.26% |
| 2023-10 | $164.5 | $146.7 | $17.87 | 16,137,837.0 | -4.24% |
| 2023-09 | $172.8 | $156.0 | $16.75 | 12,590,051.0 | -5.85% |
| 2023-08 | $173.7 | $157.3 | $16.39 | 12,335,313.0 | -2.41% |
| 2023-07 | $176.6 | $159.8 | $16.80 | 14,075,919.0 | +6.58% |
| 2023-06 | $165.5 | $154.8 | $10.73 | 19,907,198.0 | +4.25% |
| 2023-05 | $156.7 | $137.6 | $19.03 | 7,666,878.0 | +9.87% |
| 2023-04 | $148.0 | $138.3 | $9.73 | 6,689,716.0 | -3.75% |
| 2023-03 | $147.9 | $128.5 | $19.44 | 11,315,136.0 | +8.03% |
| 2023-02 | $154.9 | $134.6 | $20.28 | 8,379,110.0 | -3.11% |
| 2023-01 | $142.4 | $119.8 | $22.59 | 8,126,637.0 | +14.70% |
0.93%
0.08%
자본화:
|
볼륨(24시간):