58.27
0.27%
-0.16
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 |
---|---|---|---|---|---|
2024-09-30 | $58.36 | $57.70 | $0.664 | 49,442.0 | -0.27% |
2024-09-27 | $58.99 | $58.26 | $0.736 | 60,381.0 | -0.56% |
2024-09-26 | $58.93 | $57.91 | $1.02 | 86,010.0 | +1.75% |
2024-09-25 | $58.07 | $57.60 | $0.47 | 133,326.0 | -0.21% |
2024-09-24 | $57.95 | $57.37 | $0.5801 | 66,858.0 | +0.64% |
2024-09-23 | $57.52 | $57.18 | $0.3384 | 67,430.0 | +0.74% |
2024-09-20 | $57.38 | $56.77 | $0.6049 | 52,865.0 | -0.97% |
2024-09-19 | $57.96 | $57.15 | $0.81 | 87,486.0 | +2.98% |
2024-09-18 | $57.10 | $55.95 | $1.15 | 81,940.0 | -0.60% |
2024-09-17 | $56.73 | $55.95 | $0.78 | 77,759.0 | +0.52% |
2024-09-16 | $56.07 | $55.65 | $0.416 | 67,536.0 | -0.07% |
2024-09-13 | $56.15 | $55.57 | $0.575 | 54,583.0 | +1.36% |
2024-09-12 | $55.53 | $54.77 | $0.765 | 72,352.0 | +0.40% |
2024-09-11 | $55.09 | $53.08 | $2.01 | 132,720.0 | +2.15% |
2024-09-10 | $53.98 | $53.26 | $0.715 | 75,488.0 | +0.09% |
2024-09-09 | $54.16 | $53.57 | $0.5855 | 142,499.0 | +1.15% |
2024-09-06 | $54.62 | $53.16 | $1.46 | 119,517.0 | -2.51% |
2024-09-05 | $55.04 | $54.26 | $0.7799 | 110,851.0 | -0.07% |
2024-09-04 | $55.23 | $54.51 | $0.72 | 146,055.0 | -0.38% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $58.99 | $53.08 | $5.91 | 1,914,413.0 | +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% |
First Trust Dorsey Wright Focus 5 Etf 주식 (FV) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $52.44 | $47.01 | $5.43 | 3,503,120.0 | +8.99% |
2023-11 | $47.71 | $41.55 | $6.16 | 4,464,256.0 | +13.10% |
2023-10 | $45.22 | $41.05 | $4.17 | 4,664,868.0 | -5.60% |
2023-09 | $47.38 | $43.24 | $4.14 | 3,684,985.0 | -5.70% |
2023-08 | $48.74 | $44.95 | $3.79 | 3,916,642.0 | -3.75% |
2023-07 | $48.94 | $45.84 | $3.10 | 3,428,347.0 | +4.05% |
2023-06 | $46.98 | $43.16 | $3.82 | 4,476,263.0 | +8.54% |
2023-05 | $44.70 | $42.90 | $1.80 | 5,948,593.0 | -2.39% |
2023-04 | $45.27 | $43.08 | $2.20 | 4,255,146.0 | -1.77% |
2023-03 | $48.78 | $42.30 | $6.48 | 5,613,909.0 | -4.87% |
2023-02 | $48.93 | $46.59 | $2.34 | 6,194,784.0 | -2.49% |
2023-01 | $49.11 | $44.48 | $4.63 | 4,906,809.0 | +4.40% |
First Trust Dorsey Wright Focus 5 Etf 주식 (FV) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $49.54 | $45.01 | $4.53 | 6,699,801.0 | -5.19% |
2022-11 | $49.54 | $45.80 | $3.74 | 7,139,395.0 | +3.89% |
2022-10 | $47.64 | $41.95 | $5.69 | 5,461,765.0 | +15.14% |
2022-09 | $47.13 | $39.85 | $7.28 | 3,357,954.0 | -10.62% |
2022-08 | $48.59 | $43.40 | $5.19 | 4,979,946.0 | +0.17% |
2022-07 | $45.94 | $39.45 | $6.49 | 2,675,598.0 | +10.67% |
2022-06 | $50.60 | $40.47 | $10.13 | 5,408,133.0 | -15.00% |
2022-05 | $49.40 | $43.99 | $5.41 | 4,947,249.0 | +6.72% |
2022-04 | $49.68 | $44.46 | $5.22 | 2,927,457.0 | -4.18% |
2022-03 | $48.93 | $44.19 | $4.74 | 4,579,271.0 | +0.53% |
2022-02 | $49.06 | $44.21 | $4.85 | 3,982,411.0 | +0.32% |
2022-01 | $50.54 | $44.42 | $6.12 | 5,906,946.0 | -3.90% |
자본화:
|
볼륨(24시간):