Stockscreener 앱 받기
71.60
0.72%
-0.439
First Trust Dorsey Wright Focus 5 Etf 주식 (FV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $72.11 | $71.48 | $0.625 | 11,323.0 | -0.67% |
| 2026-05-26 | $73.23 | $71.69 | $1.54 | 97,732.0 | +0.85% |
| 2026-05-22 | $71.56 | $70.61 | $0.95 | 55,757.0 | +1.18% |
| 2026-05-21 | $70.71 | $70.21 | $0.4992 | 53,937.0 | -0.21% |
| 2026-05-20 | $70.75 | $69.94 | $0.81 | 145,172.0 | +1.36% |
| 2026-05-19 | $70.16 | $68.89 | $1.27 | 65,034.0 | +0.21% |
| 2026-05-18 | $70.01 | $69.43 | $0.58 | 68,313.0 | -0.14% |
| 2026-05-15 | $69.97 | $69.41 | $0.56 | 67,506.0 | -0.82% |
| 2026-05-14 | $70.58 | $69.88 | $0.70 | 74,664.0 | +0.40% |
| 2026-05-13 | $70.12 | $69.50 | $0.625 | 68,297.0 | +0.66% |
| 2026-05-12 | $69.66 | $68.80 | $0.8644 | 54,434.0 | -0.27% |
| 2026-05-11 | $69.93 | $69.19 | $0.74 | 96,298.0 | +1.27% |
| 2026-05-08 | $69.01 | $68.05 | $0.9599 | 53,088.0 | +1.89% |
| 2026-05-07 | $68.31 | $67.33 | $0.98 | 86,191.0 | -1.63% |
| 2026-05-06 | $68.78 | $67.87 | $0.91 | 146,907.0 | +1.88% |
| 2026-05-05 | $67.60 | $66.80 | $0.7998 | 50,738.0 | +1.48% |
| 2026-05-04 | $66.90 | $66.20 | $0.6999 | 119,763.0 | -0.35% |
| 2026-05-01 | $66.84 | $66.34 | $0.5001 | 67,720.0 | -0.04% |
| 2026-04-30 | $66.87 | $65.52 | $1.35 | 136,415.0 | +2.14% |
| 2026-04-29 | $65.63 | $64.96 | $0.67 | 120,818.0 | +0.51% |
| 2026-04-28 | $65.50 | $64.67 | $0.8338 | 119,424.0 | -1.05% |
First Trust Dorsey Wright Focus 5 Etf 주식 (FV) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Focus 5 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright Focus 5 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Focus 5 Etf 주식 (FV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $73.23 | $66.20 | $7.03 | 1,382,874.0 | +7.19% |
| 2026-04 | $66.87 | $60.17 | $6.70 | 2,262,807.0 | +10.46% |
| 2026-03 | $65.67 | $58.33 | $7.34 | 3,005,288.0 | -7.52% |
| 2026-02 | $67.41 | $64.27 | $3.14 | 2,570,121.0 | -1.71% |
| 2026-01 | $68.16 | $63.22 | $4.94 | 3,869,609.0 | +5.67% |
First Trust Dorsey Wright Focus 5 Etf 주식 (FV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.98 | $61.30 | $2.68 | 2,776,282.0 | +1.89% |
| 2025-11 | $62.35 | $58.36 | $3.99 | 2,413,356.0 | +0.89% |
| 2025-10 | $62.94 | $60.85 | $2.09 | 3,229,858.0 | -0.26% |
| 2025-09 | $62.30 | $60.37 | $1.93 | 2,378,327.0 | +0.70% |
| 2025-08 | $61.89 | $59.18 | $2.71 | 2,090,984.0 | +1.32% |
| 2025-07 | $61.46 | $58.74 | $2.72 | 2,322,508.0 | +2.41% |
| 2025-06 | $59.38 | $56.75 | $2.64 | 2,764,736.0 | +3.11% |
| 2025-05 | $58.41 | $54.31 | $4.10 | 2,277,409.0 | +6.33% |
| 2025-04 | $55.88 | $47.04 | $8.84 | 4,041,501.0 | -1.48% |
| 2025-03 | $59.94 | $53.61 | $6.33 | 2,809,761.0 | -7.49% |
| 2025-02 | $63.03 | $58.35 | $4.68 | 2,094,808.0 | -4.78% |
| 2025-01 | $63.09 | $57.86 | $5.23 | 2,587,830.0 | +5.45% |
First Trust Dorsey Wright Focus 5 Etf 주식 (FV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.82 | $58.65 | $4.17 | 1,950,936.0 | -3.50% |
| 2024-11 | $62.32 | $57.21 | $5.11 | 2,105,443.0 | +6.94% |
| 2024-10 | $60.06 | $57.07 | $2.99 | 1,716,167.0 | -1.37% |
| 2024-09 | $58.99 | $53.08 | $5.91 | 1,864,971.0 | +1.78% |
| 2024-08 | $57.44 | $49.73 | $7.71 | 2,263,360.0 | +0.60% |
| 2024-07 | $59.85 | $54.71 | $5.14 | 2,824,370.0 | -0.62% |
| 2024-06 | $57.98 | $54.95 | $3.03 | 1,899,357.0 | +3.16% |
| 2024-05 | $57.29 | $53.08 | $4.21 | 2,593,522.0 | +3.22% |
| 2024-04 | $57.62 | $52.14 | $5.48 | 2,278,111.0 | -6.03% |
| 2024-03 | $57.55 | $54.93 | $2.62 | 2,730,491.0 | +3.14% |
| 2024-02 | $55.66 | $51.84 | $3.82 | 2,655,248.0 | +6.77% |
| 2024-01 | $53.46 | $49.19 | $4.27 | 3,567,506.0 | +0.81% |
0.73%
0.09%
자본화:
|
볼륨(24시간):