Stockscreener 앱 받기
29.65
0.30%
-0.0904
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $29.80 | $29.58 | $0.2175 | 8,772.0 | -0.30% |
| 2026-02-12 | $30.81 | $29.59 | $1.22 | 14,226.0 | -4.79% |
| 2026-02-11 | $31.74 | $30.95 | $0.79 | 10,665.0 | -1.77% |
| 2026-02-10 | $31.95 | $31.74 | $0.21 | 32,691.0 | +1.53% |
| 2026-02-09 | $31.43 | $31.09 | $0.345 | 8,028.0 | +1.01% |
| 2026-02-06 | $31.01 | $30.70 | $0.31 | 5,090.0 | +1.96% |
| 2026-02-05 | $30.69 | $30.37 | $0.32 | 5,251.0 | -1.07% |
| 2026-02-04 | $31.22 | $30.49 | $0.73 | 10,202.0 | -3.54% |
| 2026-02-03 | $32.63 | $31.55 | $1.08 | 21,884.0 | -3.50% |
| 2026-02-02 | $33.19 | $32.98 | $0.2066 | 1,139.0 | -0.42% |
| 2026-01-30 | $33.90 | $33.07 | $0.83 | 4,538.0 | -3.38% |
| 2026-01-29 | $34.78 | $33.78 | $1.00 | 5,799.0 | -0.38% |
| 2026-01-28 | $34.63 | $34.47 | $0.165 | 1,443.0 | -0.09% |
| 2026-01-27 | $34.49 | $34.27 | $0.225 | 1,904.0 | +1.00% |
| 2026-01-26 | $34.28 | $34.08 | $0.20 | 247,195.0 | -0.41% |
| 2026-01-23 | $34.31 | $34.22 | $0.0939 | 1,768.0 | +0.53% |
| 2026-01-22 | $34.32 | $34.05 | $0.27 | 5,499.0 | +0.97% |
| 2026-01-21 | $34.03 | $33.49 | $0.54 | 10,147.0 | +0.67% |
| 2026-01-20 | $33.95 | $33.56 | $0.385 | 4,899.0 | -2.40% |
| 2026-01-16 | $34.43 | $34.26 | $0.17 | 5,296.0 | -1.16% |
| 2026-01-15 | $35.05 | $34.74 | $0.31 | 2,690.0 | -1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $33.19 | $29.58 | $3.61 | 126,720.0 | -10.61% |
| 2026-01 | $36.06 | $33.07 | $2.99 | 391,360.0 | -2.19% |
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.97 | $33.12 | $1.84 | 1,360,071.0 | -1.37% |
| 2025-11 | $37.77 | $33.43 | $4.34 | 218,609.0 | -8.19% |
| 2025-10 | $39.97 | $36.63 | $3.34 | 1,545,641.0 | -2.68% |
| 2025-09 | $39.43 | $34.80 | $4.63 | 149,496.0 | +8.60% |
| 2025-08 | $36.94 | $32.81 | $4.13 | 53,285.0 | +6.05% |
| 2025-07 | $35.60 | $32.58 | $3.02 | 108,238.0 | -0.02% |
| 2025-06 | $33.90 | $31.85 | $2.05 | 196,695.0 | +4.90% |
| 2025-05 | $33.91 | $30.14 | $3.77 | 3,035,196.0 | +6.27% |
| 2025-04 | $31.56 | $25.82 | $5.74 | 3,621,336.0 | -2.53% |
| 2025-03 | $34.06 | $30.43 | $3.63 | 433,194.0 | -2.61% |
| 2025-02 | $34.12 | $28.80 | $5.32 | 528,460.0 | +8.38% |
| 2025-01 | $30.12 | $25.71 | $4.41 | 113,723.0 | +7.51% |
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.50 | $27.13 | $4.37 | 110,021.0 | -5.78% |
| 2024-11 | $29.66 | $27.30 | $2.36 | 185,356.0 | +4.38% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):