Stockscreener 앱 받기
240.66
0.93%
2.22
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $241.1 | $239.0 | $2.14 | 198,285.0 | +0.93% |
| 2024-11-21 | $239.2 | $235.5 | $3.72 | 192,798.0 | +1.51% |
| 2024-11-20 | $235.1 | $231.9 | $3.26 | 207,347.0 | +0.31% |
| 2024-11-19 | $234.3 | $229.3 | $5.06 | 280,594.0 | +1.17% |
| 2024-11-18 | $232.5 | $230.6 | $1.90 | 412,170.0 | +0.29% |
| 2024-11-15 | $234.3 | $230.0 | $4.29 | 468,564.0 | -2.41% |
| 2024-11-14 | $239.1 | $236.3 | $2.71 | 335,365.0 | -1.11% |
| 2024-11-13 | $240.8 | $238.3 | $2.52 | 277,334.0 | +0.34% |
| 2024-11-12 | $239.2 | $237.2 | $1.94 | 371,765.0 | +0.22% |
| 2024-11-11 | $237.8 | $234.6 | $3.21 | 419,551.0 | +1.79% |
| 2024-11-08 | $233.9 | $232.5 | $1.36 | 618,961.0 | -0.81% |
| 2024-11-07 | $236.3 | $232.5 | $3.82 | 1,191,648.0 | +1.72% |
| 2024-11-06 | $231.7 | $227.9 | $3.72 | 1,140,081.0 | +3.04% |
| 2024-11-05 | $224.8 | $222.2 | $2.55 | 306,766.0 | +1.28% |
| 2024-11-04 | $222.5 | $220.3 | $2.21 | 786,282.0 | -0.09% |
| 2024-11-01 | $223.4 | $220.4 | $3.00 | 923,529.0 | +1.16% |
| 2024-10-31 | $222.7 | $219.3 | $3.40 | 652,172.0 | -0.97% |
| 2024-10-30 | $223.9 | $221.4 | $2.47 | 387,259.0 | +0.04% |
| 2024-10-29 | $221.8 | $218.2 | $3.65 | 476,884.0 | +1.30% |
| 2024-10-28 | $220.2 | $218.6 | $1.62 | 1,336,250.0 | +0.35% |
| 2024-10-25 | $220.0 | $217.5 | $2.49 | 140,083.0 | +0.45% |
| 2024-10-24 | $217.4 | $216.0 | $1.38 | 263,698.0 | +0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $241.1 | $220.3 | $20.81 | 8,329,325.0 | +9.65% |
| 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% |
First Trust Dow Jones Internet Index Fund 주식 (FDN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $136.3 | $118.6 | $17.75 | 10,582,334.0 | -6.99% |
| 2022-11 | $136.0 | $114.9 | $21.15 | 12,355,755.0 | +2.78% |
| 2022-10 | $136.5 | $118.6 | $17.96 | 17,659,834.0 | +2.07% |
| 2022-09 | $146.4 | $124.6 | $21.87 | 14,100,092.0 | -9.19% |
| 2022-08 | $156.7 | $137.8 | $18.96 | 12,138,028.0 | -1.97% |
| 2022-07 | $143.2 | $126.3 | $16.91 | 9,345,719.0 | +11.62% |
| 2022-06 | $146.8 | $121.3 | $25.51 | 12,282,346.0 | -9.13% |
| 2022-05 | $162.5 | $128.0 | $34.55 | 14,119,657.0 | -9.70% |
| 2022-04 | $196.0 | $154.6 | $41.42 | 10,416,927.0 | -17.60% |
| 2022-03 | $195.3 | $161.9 | $33.38 | 9,318,573.0 | +0.08% |
| 2022-02 | $202.9 | $168.2 | $34.73 | 11,841,675.0 | -5.41% |
| 2022-01 | $227.3 | $179.8 | $47.53 | 11,294,566.0 | -12.24% |
0.73%
자본화:
|
볼륨(24시간):