Stockscreener 앱 받기
61.16
0.94%
0.57
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $61.16 | $60.51 | $0.65 | 69,744.0 | +0.94% |
| 2024-11-21 | $60.66 | $59.59 | $1.07 | 98,354.0 | +1.75% |
| 2024-11-20 | $59.60 | $58.81 | $0.7904 | 103,865.0 | +0.12% |
| 2024-11-19 | $59.58 | $58.77 | $0.81 | 175,923.0 | +0.41% |
| 2024-11-18 | $59.46 | $58.93 | $0.5274 | 88,807.0 | +0.42% |
| 2024-11-15 | $59.75 | $58.86 | $0.8899 | 190,058.0 | -2.27% |
| 2024-11-14 | $60.91 | $60.27 | $0.64 | 67,429.0 | -0.72% |
| 2024-11-13 | $61.14 | $60.66 | $0.4797 | 96,868.0 | -0.11% |
| 2024-11-12 | $61.25 | $60.47 | $0.7757 | 90,387.0 | -0.64% |
| 2024-11-11 | $61.34 | $60.97 | $0.3699 | 59,084.0 | +0.21% |
| 2024-11-08 | $61.20 | $60.91 | $0.2932 | 70,607.0 | -0.39% |
| 2024-11-07 | $61.41 | $60.89 | $0.52 | 77,487.0 | +1.57% |
| 2024-11-06 | $60.50 | $59.61 | $0.89 | 117,149.0 | +3.07% |
| 2024-11-05 | $58.62 | $57.77 | $0.85 | 224,440.0 | +1.47% |
| 2024-11-04 | $58.21 | $57.21 | $0.9961 | 156,157.0 | -0.19% |
| 2024-11-01 | $58.22 | $57.70 | $0.525 | 174,596.0 | +0.71% |
| 2024-10-31 | $58.51 | $57.33 | $1.18 | 95,806.0 | -1.84% |
| 2024-10-30 | $59.26 | $58.55 | $0.7099 | 62,100.0 | -1.11% |
| 2024-10-29 | $59.38 | $58.30 | $1.08 | 62,242.0 | +0.78% |
| 2024-10-28 | $59.07 | $58.59 | $0.48 | 66,386.0 | +0.56% |
| 2024-10-25 | $59.06 | $58.38 | $0.6822 | 102,334.0 | +0.40% |
| 2024-10-24 | $58.34 | $57.86 | $0.4793 | 86,314.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $61.41 | $57.21 | $4.20 | 1,930,699.0 | +6.42% |
| 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% |
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% |
0.73%
자본화:
|
볼륨(24시간):