Stockscreener 앱 받기
26.41
1.20%
-0.32
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $26.41 | $26.37 | $0.0436 | 2,704.0 | -1.20% |
| 2026-10-13 | $26.73 | $26.73 | $0.00 | 122.0 | +0.07% |
| 2026-10-12 | $26.72 | $26.13 | $0.5881 | 4,114.0 | +0.25% |
| 2026-10-09 | $26.66 | $25.42 | $1.24 | 4,731.0 | +2.93% |
| 2026-10-08 | $25.93 | $25.84 | $0.09 | 534.0 | -0.72% |
| 2026-10-07 | $26.07 | $25.74 | $0.335 | 1,210.0 | -0.27% |
| 2026-10-06 | $26.15 | $26.01 | $0.1369 | 657.0 | +0.22% |
| 2026-10-05 | $26.09 | $25.80 | $0.295 | 615.0 | +2.42% |
| 2026-10-02 | $25.47 | $25.41 | $0.0622 | 9,150.0 | -0.75% |
| 2026-10-01 | $25.67 | $25.53 | $0.1354 | 47,404.0 | -0.71% |
| 2026-09-30 | $25.89 | $25.82 | $0.07 | 1,176.0 | -0.19% |
| 2026-09-29 | $25.90 | $25.72 | $0.1781 | 6,469.0 | -0.52% |
| 2026-09-28 | $26.10 | $25.35 | $0.75 | 132,023.0 | +0.05% |
| 2026-09-25 | $26.02 | $25.87 | $0.15 | 849.0 | -0.41% |
| 2026-09-24 | $26.13 | $25.24 | $0.8884 | 1,071.0 | -0.43% |
| 2026-09-23 | $26.24 | $26.24 | $0.00 | 22.00 | -2.74% |
| 2026-09-22 | $27.08 | $26.87 | $0.21 | 1,576.0 | +1.91% |
| 2026-09-21 | $26.48 | $25.98 | $0.495 | 743.0 | +2.14% |
| 2026-09-18 | $25.92 | $25.85 | $0.07 | 3,713.0 | -0.04% |
| 2026-09-17 | $26.01 | $25.92 | $0.09 | 3,295.0 | -0.05% |
| 2026-09-16 | $26.14 | $25.90 | $0.24 | 6,880.0 | -1.69% |
| 2026-09-15 | $26.50 | $26.39 | $0.115 | 3,187.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $26.73 | $25.41 | $1.32 | 71,241.0 | +2.17% |
| 2026-09 | $27.74 | $25.24 | $2.50 | 201,562.0 | -7.32% |
| 2026-08 | $29.65 | $27.82 | $1.83 | 262,472.0 | +0.50% |
| 2026-07 | $28.12 | $25.35 | $2.77 | 381,023.0 | +9.07% |
| 2026-06 | $28.84 | $23.99 | $4.85 | 829,266.0 | -7.38% |
| 2026-05 | $28.42 | $26.66 | $1.76 | 290,021.0 | -2.01% |
| 2026-04 | $30.27 | $25.95 | $4.32 | 227,785.0 | +2.97% |
| 2026-03 | $30.22 | $26.26 | $3.96 | 373,813.0 | -7.85% |
| 2026-02 | $33.19 | $29.35 | $3.84 | 192,210.0 | -10.93% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):