Stockscreener 앱 받기
28.06
1.37%
-0.39
시간 외 거래:
28.01
-0.05
-0.18%
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $28.52 | $27.95 | $0.5686 | 1,776.0 | -1.37% |
| 2024-11-21 | $28.52 | $27.81 | $0.71 | 2,681.0 | -0.66% |
| 2024-11-20 | $28.64 | $28.46 | $0.1787 | 1,733.0 | +0.21% |
| 2024-11-19 | $28.58 | $28.46 | $0.1188 | 2,160.0 | -0.14% |
| 2024-11-18 | $28.62 | $27.86 | $0.755 | 11,159.0 | +1.06% |
| 2024-11-15 | $28.40 | $27.92 | $0.48 | 5,784.0 | -0.18% |
| 2024-11-14 | $28.61 | $28.37 | $0.24 | 5,951.0 | -1.29% |
| 2024-11-13 | $28.74 | $28.55 | $0.195 | 10,858.0 | +0.98% |
| 2024-11-12 | $28.75 | $28.39 | $0.355 | 16,834.0 | +1.46% |
| 2024-11-11 | $28.61 | $28.05 | $0.565 | 11,138.0 | -1.54% |
| 2024-11-08 | $29.66 | $27.30 | $2.36 | 25,689.0 | -3.10% |
| 2024-11-07 | $29.58 | $29.16 | $0.42 | 10,229.0 | +4.07% |
| 2024-11-06 | $28.36 | $28.23 | $0.1299 | 50,169.0 | -2.42% |
| 2024-11-05 | $28.95 | $28.81 | $0.14 | 877.0 | +1.90% |
| 2024-11-04 | $28.95 | $28.34 | $0.61 | 3,694.0 | +1.76% |
| 2024-11-01 | $29.43 | $27.92 | $1.51 | 4,913.0 | +0.72% |
| 2024-10-31 | $28.23 | $27.72 | $0.51 | 1,167.0 | -2.43% |
| 2024-10-30 | $28.62 | $28.33 | $0.29 | 7,103.0 | -1.25% |
| 2024-10-29 | $28.89 | $28.73 | $0.155 | 19,232.0 | +0.14% |
| 2024-10-28 | $28.81 | $28.63 | $0.1784 | 3,377.0 | +1.63% |
| 2024-10-25 | $28.32 | $28.00 | $0.32 | 462.0 | -0.76% |
First Trust Dow Jones International Internet Etf 주식 (FDNI) 연도별 가격 이력
이 심층 분석에서는 First Trust Dow Jones International Internet Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dow Jones International Internet Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.66 | $27.30 | $2.36 | 167,421.0 | +1.23% |
| 2024-10 | $31.34 | $25.89 | $5.45 | 131,226.0 | -3.21% |
| 2024-09 | $29.88 | $23.35 | $6.53 | 110,633.0 | +17.86% |
| 2024-08 | $25.12 | $21.82 | $3.30 | 58,130.0 | +4.11% |
| 2024-07 | $24.89 | $22.90 | $1.99 | 295,377.0 | +0.09% |
| 2024-06 | $24.68 | $23.29 | $1.39 | 148,518.0 | -2.83% |
| 2024-05 | $25.66 | $23.03 | $2.62 | 65,144.0 | +4.39% |
| 2024-04 | $23.68 | $21.81 | $1.87 | 108,915.0 | +0.41% |
| 2024-03 | $23.39 | $21.83 | $1.56 | 76,467.0 | +3.13% |
| 2024-02 | $22.88 | $21.24 | $1.64 | 81,064.0 | +4.83% |
| 2024-01 | $22.37 | $20.58 | $1.79 | 50,581.0 | -5.96% |
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.93 | $21.33 | $1.60 | 134,841.0 | +0.36% |
| 2023-11 | $22.85 | $19.11 | $3.74 | 93,467.0 | +15.67% |
| 2023-10 | $21.73 | $19.20 | $2.53 | 69,035.0 | -6.55% |
| 2023-09 | $22.99 | $19.81 | $3.18 | 94,991.0 | -8.06% |
| 2023-08 | $25.20 | $20.86 | $4.34 | 66,231.0 | -11.07% |
| 2023-07 | $25.45 | $21.79 | $3.66 | 28,511.0 | +11.95% |
| 2023-06 | $24.29 | $21.48 | $2.81 | 131,281.0 | +6.98% |
| 2023-05 | $23.39 | $21.10 | $2.29 | 44,595.0 | -6.30% |
| 2023-04 | $24.06 | $21.78 | $2.28 | 52,833.0 | -6.59% |
| 2023-03 | $24.83 | $21.21 | $3.62 | 140,483.0 | +7.07% |
| 2023-02 | $27.28 | $21.68 | $5.60 | 332,840.0 | -10.45% |
| 2023-01 | $26.86 | $22.62 | $4.24 | 202,736.0 | +15.82% |
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.93 | $21.43 | $2.50 | 221,272.0 | -0.73% |
| 2022-11 | $22.35 | $17.08 | $5.27 | 190,469.0 | +28.78% |
| 2022-10 | $20.91 | $15.95 | $4.96 | 117,913.0 | -12.98% |
| 2022-09 | $23.23 | $19.08 | $4.15 | 121,864.0 | -13.67% |
| 2022-08 | $24.71 | $22.20 | $2.51 | 113,113.0 | -0.66% |
| 2022-07 | $25.00 | $21.91 | $3.09 | 290,194.0 | -4.67% |
| 2022-06 | $25.75 | $21.87 | $3.88 | 286,540.0 | +3.12% |
| 2022-05 | $24.00 | $19.55 | $4.45 | 350,336.0 | -2.58% |
| 2022-04 | $28.47 | $21.10 | $7.37 | 118,804.0 | -8.23% |
| 2022-03 | $28.89 | $20.59 | $8.29 | 577,871.0 | -7.69% |
| 2022-02 | $34.00 | $26.30 | $7.70 | 425,941.0 | -15.82% |
| 2022-01 | $37.26 | $29.75 | $7.51 | 544,999.0 | -7.14% |
0.73%
자본화:
|
볼륨(24시간):