Stockscreener 앱 받기
275.68
0.43%
1.8575
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 |
|---|---|---|---|---|---|
| 2026-05-27 | $275.6 | $272.5 | $3.17 | 43,282.0 | +0.61% |
| 2026-05-26 | $275.0 | $272.4 | $2.63 | 496,490.0 | -0.02% |
| 2026-05-22 | $275.7 | $273.1 | $2.55 | 223,043.0 | +0.81% |
| 2026-05-21 | $272.7 | $266.3 | $6.40 | 389,593.0 | +0.99% |
| 2026-05-20 | $269.4 | $265.0 | $4.41 | 653,747.0 | +0.60% |
| 2026-05-19 | $271.8 | $265.8 | $6.01 | 557,454.0 | -1.11% |
| 2026-05-18 | $272.1 | $267.1 | $4.91 | 736,018.0 | +0.83% |
| 2026-05-15 | $269.7 | $265.5 | $4.23 | 1,157,454.0 | -0.04% |
| 2026-05-14 | $269.8 | $266.2 | $3.57 | 501,486.0 | +1.37% |
| 2026-05-13 | $265.5 | $259.9 | $5.58 | 309,036.0 | +0.67% |
| 2026-05-12 | $263.9 | $261.0 | $2.99 | 1,183,121.0 | -0.33% |
| 2026-05-11 | $267.3 | $263.2 | $4.07 | 1,054,770.0 | -1.43% |
| 2026-05-08 | $267.8 | $265.4 | $2.37 | 295,329.0 | -0.86% |
| 2026-05-07 | $272.0 | $268.1 | $3.91 | 410,432.0 | +1.14% |
| 2026-05-06 | $267.8 | $265.4 | $2.33 | 603,602.0 | -0.34% |
| 2026-05-05 | $269.0 | $266.9 | $2.04 | 264,429.0 | +0.01% |
| 2026-05-04 | $270.3 | $266.6 | $3.70 | 422,628.0 | +0.61% |
| 2026-05-01 | $267.8 | $265.0 | $2.83 | 823,046.0 | +1.02% |
| 2026-04-30 | $264.1 | $257.6 | $6.48 | 346,245.0 | +0.43% |
| 2026-04-29 | $262.6 | $257.3 | $5.28 | 456,080.0 | +0.85% |
| 2026-04-28 | $262.1 | $259.3 | $2.81 | 298,365.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $275.7 | $259.9 | $15.79 | 10,124,960.0 | +4.58% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):