272.97
price up icon0.10%   0.27
pre-market  시장 영업 전:  272.97  
loading

First Trust Dow Jones Internet Index Fund 주식 (FDN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $273.3 $272.0 $1.34 150,198.0 +0.10%
2025-08-25 $274.0 $272.3 $1.65 208,001.0 +0.01%
2025-08-22 $272.8 $267.9 $4.89 242,337.0 +1.80%
2025-08-21 $268.3 $266.0 $2.29 341,641.0 -0.24%
2025-08-20 $268.9 $264.4 $4.42 351,551.0 -0.44%
2025-08-19 $272.6 $268.9 $3.72 317,474.0 -1.34%
2025-08-18 $273.7 $270.8 $2.94 254,148.0 +0.44%
2025-08-15 $273.2 $270.4 $2.82 448,889.0 +0.37%
2025-08-14 $272.4 $270.3 $2.09 140,612.0 -0.22%
2025-08-13 $272.6 $270.7 $1.95 318,643.0 +0.08%
2025-08-12 $271.9 $268.3 $3.58 311,799.0 +1.11%
2025-08-11 $271.2 $268.1 $3.18 216,918.0 -0.82%
2025-08-08 $272.5 $269.7 $2.79 198,723.0 -0.33%
2025-08-07 $277.1 $268.9 $8.16 916,485.0 -0.88%
2025-08-06 $274.1 $269.3 $4.74 923,754.0 +2.69%
2025-08-05 $271.2 $266.6 $4.57 1,409,871.0 -1.03%
2025-08-04 $269.7 $266.7 $3.00 606,723.0 +1.86%
2025-08-01 $268.1 $263.6 $4.54 1,419,519.0 -3.32%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $277.1 $263.6 $13.48 8,927,484.0 -0.31%
2025-07 $277.9 $263.5 $14.39 6,440,983.0 +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

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

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%
exchange_traded_fund VTV
$182.53
price up icon 0.26%
exchange_traded_fund VUG
$460.15
price up icon 0.59%
exchange_traded_fund IJH
$64.98
price up icon 0.42%
exchange_traded_fund EFA
$91.90
price down icon 0.11%
exchange_traded_fund IWF
$447.14
price up icon 0.61%
exchange_traded_fund QQQ
$572.61
price up icon 0.40%
자본화:     |  볼륨(24시간):