First Trust Dorsey Wright Focus 5 Etf (FV)

개요 뉴스 가격 이력 옵션 체인 토론 예측 배당 이력

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
2026-10-27	$75.49	$74.97	$0.525	49,275.0	+0.28%
2026-10-26	$75.28	$74.39	$0.8899	51,418.0	+0.94%
2026-10-23	$74.75	$73.95	$0.8006	107,718.0	+0.27%
2026-10-22	$74.72	$73.83	$0.89	45,871.0	-1.05%
2026-10-21	$75.27	$74.54	$0.73	38,335.0	+0.77%
2026-10-20	$74.65	$73.43	$1.22	65,142.0	+1.29%
2026-10-19	$73.88	$73.35	$0.53	69,052.0	+0.58%
2026-10-16	$74.37	$72.96	$1.41	37,137.0	-1.56%
2026-10-15	$74.34	$73.45	$0.895	50,831.0	+0.76%
2026-10-14	$74.44	$73.69	$0.75	36,107.0	-0.78%
2026-10-13	$74.36	$74.06	$0.30	69,686.0	-0.35%
2026-10-12	$75.30	$74.50	$0.795	43,726.0	-0.47%
2026-10-09	$75.01	$74.45	$0.559	78,653.0	+0.97%
2026-10-08	$74.26	$73.48	$0.78	69,687.0	+0.38%
2026-10-07	$74.43	$73.92	$0.51	76,419.0	-0.66%
2026-10-06	$75.00	$74.23	$0.77	58,449.0	-0.40%
2026-10-05	$74.90	$73.80	$1.10	64,243.0	+0.86%
2026-10-02	$74.27	$73.97	$0.30	65,957.0	+0.45%
2026-10-01	$74.00	$73.33	$0.675	278,188.0	+0.51%
2026-09-30	$74.31	$73.39	$0.92	66,834.0	-0.54%
2026-09-29	$73.92	$73.32	$0.595	45,329.0	-0.16%

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
2026-10	$75.49	$72.96	$2.53	1,355,894.0	+2.77%
2026-09	$74.75	$71.09	$3.66	1,630,559.0	-0.06%
2026-08	$74.62	$69.36	$5.26	1,198,329.0	+5.37%
2026-07	$75.18	$68.53	$6.65	1,365,024.0	-8.15%
2026-06	$76.08	$70.33	$5.75	1,444,970.0	+5.04%
2026-05	$73.23	$66.20	$7.03	1,573,835.0	+8.20%
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%