Stockscreener 앱 받기
60.10
0.48%
-0.2912
시간 외 거래:
60.10
0.0012
+0.00%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $60.51 | $60.05 | $0.4631 | 75,572.0 | -0.48% |
| 2025-08-08 | $60.68 | $60.31 | $0.37 | 71,780.0 | -0.05% |
| 2025-08-07 | $61.05 | $60.25 | $0.795 | 152,906.0 | -0.30% |
| 2025-08-06 | $60.70 | $60.33 | $0.375 | 102,160.0 | +0.36% |
| 2025-08-05 | $60.83 | $60.22 | $0.605 | 86,705.0 | -0.45% |
| 2025-08-04 | $60.69 | $60.01 | $0.68 | 188,417.0 | +1.58% |
| 2025-08-01 | $59.97 | $59.18 | $0.79 | 107,063.0 | -1.60% |
| 2025-07-31 | $61.26 | $60.55 | $0.7049 | 134,536.0 | -0.03% |
| 2025-07-30 | $61.17 | $60.45 | $0.7168 | 132,978.0 | -0.31% |
| 2025-07-29 | $61.23 | $60.80 | $0.43 | 93,003.0 | -0.22% |
| 2025-07-28 | $61.46 | $60.94 | $0.52 | 76,147.0 | -0.53% |
| 2025-07-25 | $61.38 | $60.96 | $0.4199 | 47,028.0 | +0.65% |
| 2025-07-24 | $61.26 | $60.96 | $0.30 | 137,803.0 | -0.25% |
| 2025-07-23 | $61.11 | $60.98 | $0.13 | 122,911.0 | +0.58% |
| 2025-07-22 | $60.81 | $60.18 | $0.63 | 94,185.0 | +0.89% |
| 2025-07-21 | $60.65 | $60.22 | $0.4295 | 123,545.0 | -0.11% |
| 2025-07-18 | $60.40 | $60.13 | $0.265 | 86,289.0 | +0.24% |
| 2025-07-17 | $60.19 | $59.38 | $0.81 | 109,290.0 | +1.14% |
| 2025-07-16 | $59.53 | $58.97 | $0.56 | 91,410.0 | +0.41% |
| 2025-07-15 | $60.06 | $59.23 | $0.83 | 100,740.0 | -1.22% |
| 2025-07-14 | $60.03 | $59.52 | $0.51 | 93,173.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $61.05 | $59.18 | $1.87 | 860,175.0 | -0.97% |
| 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% |
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% |
0.20%
자본화:
|
볼륨(24시간):