Stockscreener 앱 받기
247.60
0.15%
0.74
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $250.9 | $246.8 | $4.15 | 326,392.0 | +0.22% |
| 2026-03-04 | $247.7 | $242.8 | $4.96 | 841,457.0 | +1.92% |
| 2026-03-03 | $243.2 | $235.2 | $7.98 | 1,261,358.0 | -0.11% |
| 2026-03-02 | $243.4 | $238.3 | $5.06 | 1,288,435.0 | -0.40% |
| 2026-02-27 | $243.6 | $238.4 | $5.12 | 4,437,428.0 | +0.61% |
| 2026-02-26 | $242.6 | $239.2 | $3.40 | 871,828.0 | +0.85% |
| 2026-02-25 | $240.0 | $235.2 | $4.85 | 976,691.0 | +2.27% |
| 2026-02-24 | $235.2 | $229.5 | $5.67 | 428,099.0 | +1.73% |
| 2026-02-23 | $236.3 | $229.5 | $6.79 | 698,311.0 | -3.23% |
| 2026-02-20 | $240.9 | $235.6 | $5.29 | 1,288,364.0 | +0.34% |
| 2026-02-19 | $238.5 | $235.6 | $2.86 | 887,928.0 | -0.47% |
| 2026-02-18 | $239.6 | $233.9 | $5.71 | 494,139.0 | +1.17% |
| 2026-02-17 | $237.6 | $232.5 | $5.14 | 675,720.0 | -0.36% |
| 2026-02-13 | $238.5 | $233.6 | $4.91 | 602,658.0 | +0.96% |
| 2026-02-12 | $242.1 | $233.3 | $8.78 | 914,468.0 | -3.53% |
| 2026-02-11 | $250.0 | $241.1 | $8.94 | 598,624.0 | -2.08% |
| 2026-02-10 | $252.0 | $248.1 | $3.84 | 428,084.0 | +0.02% |
| 2026-02-09 | $249.0 | $242.7 | $6.25 | 739,646.0 | +1.03% |
| 2026-02-06 | $245.8 | $239.5 | $6.30 | 1,518,347.0 | +0.94% |
| 2026-02-05 | $247.4 | $242.2 | $5.23 | 834,979.0 | -2.05% |
| 2026-02-04 | $253.2 | $246.4 | $6.84 | 935,677.0 | -1.96% |
| 2026-02-03 | $261.1 | $250.8 | $10.38 | 364,941.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $250.9 | $235.2 | $15.67 | 3,717,642.0 | +1.62% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):