Stockscreener 앱 받기
246.32
1.08%
2.64
시간 외 거래:
246.40
0.08
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-01-03 | $246.9 | $244.2 | $2.77 | 285,796.0 | +1.08% |
| 2025-01-02 | $247.3 | $241.8 | $5.52 | 305,346.0 | +0.21% |
| 2024-12-31 | $246.1 | $242.9 | $3.23 | 194,723.0 | -0.92% |
| 2024-12-30 | $246.6 | $242.8 | $3.86 | 331,883.0 | -1.10% |
| 2024-12-27 | $249.9 | $245.8 | $4.09 | 284,655.0 | -1.28% |
| 2024-12-26 | $252.1 | $250.2 | $1.91 | 113,564.0 | -0.32% |
| 2024-12-24 | $252.3 | $249.7 | $2.60 | 140,726.0 | +1.00% |
| 2024-12-23 | $249.9 | $247.1 | $2.83 | 480,527.0 | +0.08% |
| 2024-12-20 | $251.8 | $243.2 | $8.53 | 485,089.0 | +1.23% |
| 2024-12-19 | $250.1 | $246.3 | $3.77 | 624,965.0 | +0.37% |
| 2024-12-18 | $256.0 | $245.0 | $11.03 | 263,048.0 | -4.08% |
| 2024-12-17 | $257.4 | $255.4 | $2.01 | 300,852.0 | -0.49% |
| 2024-12-16 | $257.9 | $254.9 | $2.96 | 239,255.0 | +1.21% |
| 2024-12-13 | $256.8 | $253.4 | $3.33 | 1,369,389.0 | -0.71% |
| 2024-12-12 | $257.5 | $255.6 | $1.95 | 1,023,819.0 | -0.26% |
| 2024-12-11 | $257.6 | $253.2 | $4.37 | 117,039.0 | +2.02% |
| 2024-12-10 | $254.7 | $250.4 | $4.22 | 381,009.0 | -0.36% |
| 2024-12-09 | $256.2 | $251.7 | $4.54 | 216,074.0 | -1.15% |
| 2024-12-06 | $255.7 | $252.8 | $2.95 | 412,681.0 | +1.45% |
| 2024-12-05 | $253.1 | $251.5 | $1.59 | 206,270.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $247.3 | $241.8 | $5.52 | 876,938.0 | +1.30% |
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% |
0.77%
자본화:
|
볼륨(24시간):