Stockscreener 앱 받기
55.82
1.23%
0.68
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $55.88 | $54.49 | $1.39 | 89,618.0 | +1.23% |
| 2025-04-01 | $55.17 | $54.18 | $0.9926 | 297,042.0 | +0.51% |
| 2025-03-31 | $54.93 | $53.62 | $1.31 | 85,829.0 | +0.15% |
| 2025-03-28 | $56.05 | $54.53 | $1.52 | 73,826.0 | -2.44% |
| 2025-03-27 | $56.70 | $55.87 | $0.8323 | 106,009.0 | -1.40% |
| 2025-03-26 | $57.73 | $56.60 | $1.13 | 85,588.0 | -1.13% |
| 2025-03-25 | $57.82 | $57.38 | $0.44 | 93,266.0 | +0.40% |
| 2025-03-24 | $57.49 | $56.78 | $0.715 | 122,321.0 | +2.54% |
| 2025-03-21 | $56.02 | $55.16 | $0.8626 | 114,846.0 | -0.05% |
| 2025-03-20 | $56.68 | $55.92 | $0.76 | 85,957.0 | -0.60% |
| 2025-03-19 | $56.63 | $55.51 | $1.12 | 57,725.0 | +1.48% |
| 2025-03-18 | $55.94 | $55.17 | $0.7715 | 93,579.0 | -1.02% |
| 2025-03-17 | $56.40 | $55.27 | $1.13 | 333,742.0 | +1.28% |
| 2025-03-14 | $55.37 | $54.44 | $0.9299 | 157,326.0 | +2.69% |
| 2025-03-13 | $54.84 | $53.61 | $1.23 | 93,534.0 | -1.84% |
| 2025-03-12 | $55.52 | $54.47 | $1.04 | 106,456.0 | +0.27% |
| 2025-03-11 | $55.36 | $54.17 | $1.19 | 209,005.0 | -0.42% |
| 2025-03-10 | $56.02 | $54.45 | $1.57 | 327,488.0 | -3.29% |
| 2025-03-07 | $56.91 | $55.32 | $1.60 | 111,415.0 | +0.37% |
| 2025-03-06 | $57.76 | $56.38 | $1.38 | 226,395.0 | -2.56% |
| 2025-03-05 | $58.22 | $56.90 | $1.32 | 178,590.0 | +1.48% |
| 2025-03-04 | $57.76 | $57.13 | $0.625 | 15,813.0 | -1.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $55.88 | $54.18 | $1.70 | 476,278.0 | +1.75% |
| 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% |
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% |
0.55%
자본화:
|
볼륨(24시간):