Stockscreener 앱 받기
263.62
0.22%
-0.58
시장 영업 전:
263.57
-0.05
-0.02%
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $264.5 | $262.2 | $2.28 | 394,215.0 | -0.22% |
| 2025-02-05 | $264.3 | $261.0 | $3.26 | 311,307.0 | +0.01% |
| 2025-02-04 | $264.5 | $262.3 | $2.26 | 813,913.0 | +0.72% |
| 2025-02-03 | $263.7 | $257.9 | $5.80 | 369,186.0 | -0.23% |
| 2025-01-31 | $266.3 | $262.3 | $3.99 | 825,644.0 | +0.54% |
| 2025-01-30 | $264.1 | $259.8 | $4.36 | 228,706.0 | +0.43% |
| 2025-01-29 | $261.5 | $258.9 | $2.67 | 569,234.0 | -0.18% |
| 2025-01-28 | $261.5 | $254.6 | $6.95 | 746,649.0 | +2.18% |
| 2025-01-27 | $257.8 | $250.9 | $6.80 | 1,342,103.0 | -1.26% |
| 2025-01-24 | $260.0 | $257.6 | $2.38 | 208,320.0 | +0.00% |
| 2025-01-23 | $258.5 | $254.7 | $3.84 | 706,732.0 | +0.87% |
| 2025-01-22 | $257.6 | $255.7 | $1.86 | 250,327.0 | +1.82% |
| 2025-01-21 | $253.1 | $249.7 | $3.43 | 244,316.0 | +0.85% |
| 2025-01-17 | $251.3 | $248.1 | $3.26 | 160,479.0 | +1.13% |
| 2025-01-16 | $249.1 | $246.4 | $2.74 | 87,467.0 | -0.01% |
| 2025-01-15 | $248.2 | $245.8 | $2.35 | 154,571.0 | +1.84% |
| 2025-01-14 | $245.0 | $241.0 | $3.96 | 228,619.0 | +0.12% |
| 2025-01-13 | $242.2 | $239.4 | $2.78 | 444,604.0 | -0.43% |
| 2025-01-10 | $245.3 | $241.1 | $4.17 | 2,186,146.0 | -1.56% |
| 2025-01-08 | $247.8 | $244.7 | $3.04 | 381,919.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $264.5 | $257.9 | $6.60 | 2,282,836.0 | +0.28% |
| 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% |
0.14%
0.69%
자본화:
|
볼륨(24시간):