Stockscreener 앱 받기
19.64
0.78%
-0.155
First Trust S P International Dividend Aristocrats Etf 주식 (FID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $19.72 | $19.57 | $0.149 | 7,735.0 | -0.78% |
| 2025-08-29 | $19.85 | $19.73 | $0.1173 | 18,403.0 | -0.13% |
| 2025-08-28 | $19.87 | $19.75 | $0.1188 | 3,276.0 | -0.10% |
| 2025-08-27 | $19.85 | $19.70 | $0.1499 | 8,960.0 | -0.24% |
| 2025-08-26 | $19.94 | $19.84 | $0.10 | 22,473.0 | -0.39% |
| 2025-08-25 | $20.15 | $19.94 | $0.21 | 39,478.0 | -0.94% |
| 2025-08-22 | $20.19 | $19.99 | $0.20 | 8,309.0 | +1.09% |
| 2025-08-21 | $20.01 | $19.92 | $0.0923 | 33,998.0 | -0.06% |
| 2025-08-20 | $19.97 | $19.89 | $0.0789 | 14,917.0 | +0.38% |
| 2025-08-19 | $19.95 | $19.84 | $0.1027 | 14,804.0 | +0.03% |
| 2025-08-18 | $19.93 | $19.82 | $0.1092 | 13,094.0 | -0.25% |
| 2025-08-15 | $20.03 | $19.87 | $0.16 | 14,251.0 | +0.10% |
| 2025-08-14 | $19.93 | $19.75 | $0.18 | 46,381.0 | -0.15% |
| 2025-08-13 | $19.96 | $19.87 | $0.0934 | 29,507.0 | +0.68% |
| 2025-08-12 | $19.82 | $19.64 | $0.1798 | 6,844.0 | +0.53% |
| 2025-08-11 | $19.76 | $19.63 | $0.1255 | 15,401.0 | -0.15% |
| 2025-08-08 | $19.77 | $19.68 | $0.0898 | 6,490.0 | +0.38% |
| 2025-08-07 | $19.68 | $19.58 | $0.0999 | 8,057.0 | +0.10% |
| 2025-08-06 | $19.67 | $19.56 | $0.11 | 28,413.0 | +0.41% |
| 2025-08-05 | $19.63 | $19.48 | $0.15 | 23,239.0 | +0.44% |
First Trust S P International Dividend Aristocrats Etf 주식 (FID) 연도별 가격 이력
이 심층 분석에서는 First Trust S P International Dividend Aristocrats Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust S P International Dividend Aristocrats Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust S P International Dividend Aristocrats Etf 주식 (FID) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $19.72 | $19.57 | $0.149 | 15,470.0 | -0.78% |
| 2025-08 | $20.19 | $19.18 | $1.01 | 392,296.0 | +2.64% |
| 2025-07 | $19.80 | $17.91 | $1.89 | 452,023.0 | +0.34% |
| 2025-06 | $19.43 | $18.82 | $0.61 | 489,203.0 | +2.18% |
| 2025-05 | $18.81 | $18.02 | $0.7862 | 790,276.0 | +3.66% |
| 2025-04 | $18.19 | $15.79 | $2.40 | 546,851.0 | +5.19% |
| 2025-03 | $17.55 | $16.67 | $0.8772 | 417,212.0 | +3.29% |
| 2025-02 | $16.96 | $15.94 | $1.02 | 257,967.0 | +2.90% |
| 2025-01 | $16.45 | $15.75 | $0.70 | 357,039.0 | -0.31% |
First Trust S P International Dividend Aristocrats Etf 주식 (FID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.27 | $15.92 | $1.35 | 260,987.0 | -5.00% |
| 2024-11 | $17.26 | $16.63 | $0.63 | 257,234.0 | -0.09% |
| 2024-10 | $17.70 | $17.04 | $0.665 | 213,898.0 | -2.56% |
| 2024-09 | $17.78 | $16.94 | $0.84 | 217,851.0 | +2.57% |
| 2024-08 | $17.20 | $15.44 | $1.76 | 240,520.0 | +4.58% |
| 2024-07 | $16.43 | $15.70 | $0.73 | 249,775.0 | +4.13% |
| 2024-06 | $16.42 | $15.57 | $0.85 | 326,940.0 | -3.56% |
| 2024-05 | $16.66 | $15.49 | $1.17 | 259,563.0 | +4.76% |
| 2024-04 | $15.99 | $15.18 | $0.81 | 399,819.0 | -2.45% |
| 2024-03 | $16.03 | $15.63 | $0.4001 | 317,874.0 | +2.24% |
| 2024-02 | $15.82 | $15.12 | $0.705 | 614,514.0 | -0.45% |
| 2024-01 | $16.16 | $15.55 | $0.61 | 533,976.0 | -2.79% |
First Trust S P International Dividend Aristocrats Etf 주식 (FID) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.18 | $15.39 | $0.7894 | 278,370.0 | +4.74% |
| 2023-11 | $15.43 | $14.28 | $1.15 | 341,887.0 | +7.55% |
| 2023-10 | $14.75 | $14.02 | $0.7299 | 568,947.0 | -2.59% |
| 2023-09 | $15.58 | $14.61 | $0.9721 | 490,896.0 | -4.42% |
| 2023-08 | $15.76 | $14.79 | $0.97 | 1,435,930.0 | -3.39% |
| 2023-07 | $16.02 | $15.03 | $0.9947 | 296,266.0 | +3.45% |
| 2023-06 | $16.01 | $15.16 | $0.8498 | 876,382.0 | +0.65% |
| 2023-05 | $16.34 | $15.20 | $1.14 | 1,076,842.0 | -5.03% |
| 2023-04 | $16.18 | $15.68 | $0.50 | 1,013,980.0 | +2.48% |
| 2023-03 | $15.98 | $14.97 | $1.01 | 570,323.0 | +0.51% |
| 2023-02 | $16.43 | $15.56 | $0.8684 | 1,021,254.0 | -4.00% |
| 2023-01 | $16.48 | $15.37 | $1.11 | 798,640.0 | +6.20% |
0.34%
자본화:
|
볼륨(24시간):