Stockscreener 앱 받기
277.66
0.29%
0.79
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 |
|---|---|---|---|---|---|
| 2025-10-17 | $278.1 | $274.4 | $3.65 | 227,447.0 | +0.29% |
| 2025-10-16 | $283.3 | $275.8 | $7.58 | 248,513.0 | -0.94% |
| 2025-10-15 | $282.4 | $277.6 | $4.85 | 471,909.0 | +0.31% |
| 2025-10-14 | $280.8 | $273.8 | $7.04 | 291,469.0 | -0.41% |
| 2025-10-13 | $280.9 | $277.5 | $3.34 | 1,077,767.0 | +1.37% |
| 2025-10-10 | $286.2 | $275.8 | $10.36 | 1,349,302.0 | -2.92% |
| 2025-10-09 | $284.4 | $281.3 | $3.09 | 653,070.0 | +0.34% |
| 2025-10-08 | $283.5 | $280.0 | $3.49 | 411,343.0 | +1.53% |
| 2025-10-07 | $282.5 | $276.9 | $5.61 | 586,094.0 | -0.75% |
| 2025-10-06 | $282.4 | $277.3 | $5.10 | 499,530.0 | +1.18% |
| 2025-10-03 | $280.2 | $277.3 | $2.88 | 965,734.0 | -0.71% |
| 2025-10-02 | $279.9 | $276.8 | $3.20 | 637,211.0 | +0.52% |
| 2025-10-01 | $279.0 | $276.8 | $2.20 | 367,205.0 | -0.49% |
| 2025-09-30 | $283.4 | $278.1 | $5.30 | 689,058.0 | -1.33% |
| 2025-09-29 | $285.3 | $282.9 | $2.48 | 288,436.0 | +0.77% |
| 2025-09-26 | $282.2 | $279.5 | $2.63 | 217,787.0 | +0.29% |
| 2025-09-25 | $281.9 | $277.8 | $4.11 | 273,369.0 | -0.55% |
| 2025-09-24 | $284.7 | $280.6 | $4.09 | 209,121.0 | -0.40% |
| 2025-09-23 | $286.6 | $282.9 | $3.72 | 861,792.0 | -1.15% |
| 2025-09-22 | $287.3 | $285.6 | $1.73 | 676,789.0 | -0.25% |
| 2025-09-19 | $287.8 | $286.0 | $1.78 | 455,229.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $286.2 | $273.8 | $12.41 | 8,014,041.0 | -0.78% |
| 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% |
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% |
0.50%
자본화:
|
볼륨(24시간):