Stockscreener 앱 받기
290.87
0.87%
-2.55
시간 외 거래:
290.41
-0.46
-0.16%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $292.9 | $290.5 | $2.42 | 109,252.0 | -0.87% |
| 2026-09-03 | $295.0 | $291.7 | $3.33 | 106,799.0 | +2.10% |
| 2026-09-02 | $288.6 | $285.8 | $2.74 | 100,384.0 | +0.09% |
| 2026-09-01 | $289.8 | $286.6 | $3.15 | 130,564.0 | -1.83% |
| 2026-08-31 | $293.8 | $291.4 | $2.45 | 138,112.0 | -0.65% |
| 2026-08-28 | $297.6 | $293.2 | $4.41 | 118,088.0 | +0.20% |
| 2026-08-27 | $295.5 | $291.9 | $3.61 | 131,177.0 | +1.94% |
| 2026-08-26 | $288.9 | $286.7 | $2.20 | 91,510.0 | +0.24% |
| 2026-08-25 | $289.2 | $286.1 | $3.09 | 93,478.0 | +0.37% |
| 2026-08-24 | $288.0 | $285.0 | $2.98 | 185,985.0 | -0.07% |
| 2026-08-21 | $287.4 | $283.7 | $3.73 | 170,087.0 | +0.94% |
| 2026-08-20 | $286.1 | $283.8 | $2.28 | 104,775.0 | -0.79% |
| 2026-08-19 | $288.1 | $283.6 | $4.51 | 190,932.0 | +0.89% |
| 2026-08-18 | $286.7 | $283.6 | $3.10 | 170,316.0 | -1.11% |
| 2026-08-17 | $290.7 | $286.9 | $3.88 | 150,340.0 | -1.52% |
| 2026-08-14 | $295.3 | $291.2 | $4.06 | 258,463.0 | -1.31% |
| 2026-08-13 | $295.6 | $290.3 | $5.28 | 466,472.0 | +1.34% |
| 2026-08-12 | $293.7 | $290.3 | $3.36 | 213,186.0 | +0.36% |
| 2026-08-11 | $293.5 | $288.9 | $4.63 | 182,876.0 | -0.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $295.0 | $285.8 | $9.23 | 556,251.0 | -0.55% |
| 2026-08 | $297.6 | $277.4 | $20.22 | 5,649,841.0 | +6.47% |
| 2026-07 | $279.3 | $256.1 | $23.19 | 7,435,214.0 | +3.78% |
| 2026-06 | $290.9 | $254.0 | $36.91 | 6,954,260.0 | -6.58% |
| 2026-05 | $283.7 | $259.9 | $23.78 | 11,619,867.0 | +7.57% |
| 2026-04 | $267.7 | $231.2 | $36.46 | 11,855,324.0 | +12.56% |
| 2026-03 | $250.9 | $224.5 | $26.44 | 12,560,724.0 | -3.87% |
| 2026-02 | $264.1 | $229.5 | $34.63 | 18,313,185.0 | -6.59% |
| 2026-01 | $273.8 | $254.0 | $19.81 | 6,841,134.0 | -3.18% |
First Trust Dow Jones Internet Index Fund 주식 (FDN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $275.0 | $264.5 | $10.42 | 7,964,663.0 | +0.41% |
| 2025-11 | $286.6 | $253.3 | $33.34 | 15,002,718.0 | -4.85% |
| 2025-10 | $287.8 | $273.8 | $13.99 | 12,905,458.0 | +1.47% |
| 2025-09 | $287.8 | $270.1 | $17.72 | 8,025,246.0 | +1.20% |
| 2025-08 | $279.2 | $263.6 | $15.64 | 10,893,405.0 | +0.99% |
| 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
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):