Stockscreener 앱 받기
37.10
2.01%
-0.7593
시간 외 거래:
37.03
-0.075
-0.20%
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $37.87 | $37.03 | $0.84 | 1,527.0 | -2.01% |
| 2026-02-11 | $37.86 | $37.55 | $0.3143 | 2,688.0 | -0.21% |
| 2026-02-10 | $38.22 | $37.88 | $0.34 | 5,829.0 | -0.75% |
| 2026-02-09 | $38.30 | $38.03 | $0.275 | 22,512.0 | +0.24% |
| 2026-02-06 | $38.14 | $37.63 | $0.51 | 2,889.0 | +2.83% |
| 2026-02-05 | $37.48 | $37.02 | $0.4587 | 2,723.0 | -1.41% |
| 2026-02-04 | $37.87 | $37.50 | $0.37 | 1,438.0 | -1.69% |
| 2026-02-03 | $38.56 | $37.92 | $0.635 | 924.0 | -0.86% |
| 2026-02-02 | $38.68 | $38.26 | $0.42 | 5,830.0 | +0.81% |
| 2026-01-30 | $38.48 | $38.16 | $0.32 | 3,490.0 | -1.84% |
| 2026-01-29 | $39.01 | $38.47 | $0.542 | 3,280.0 | +0.11% |
| 2026-01-28 | $39.01 | $38.88 | $0.13 | 1,309.0 | +0.26% |
| 2026-01-27 | $38.88 | $38.72 | $0.155 | 2,770.0 | +0.84% |
| 2026-01-26 | $38.59 | $38.44 | $0.1522 | 1,667.0 | +0.06% |
| 2026-01-23 | $38.70 | $38.38 | $0.32 | 3,634.0 | -1.03% |
| 2026-01-22 | $39.05 | $38.76 | $0.295 | 1,834.0 | +0.22% |
| 2026-01-21 | $38.87 | $38.42 | $0.4514 | 4,705.0 | +1.59% |
| 2026-01-20 | $38.60 | $38.19 | $0.42 | 3,998.0 | -1.54% |
| 2026-01-16 | $38.83 | $38.59 | $0.24 | 2,716.0 | +0.56% |
| 2026-01-15 | $38.74 | $38.60 | $0.14 | 8,397.0 | +0.98% |
| 2026-01-14 | $38.23 | $37.93 | $0.3007 | 4,220.0 | +0.14% |
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Dynamic Focus 5 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FVC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $38.68 | $37.02 | $1.66 | 47,887.0 | -3.09% |
| 2026-01 | $39.05 | $36.50 | $2.55 | 93,192.0 | +5.28% |
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.87 | $35.41 | $1.46 | 134,891.0 | +0.94% |
| 2025-11 | $36.34 | $35.08 | $1.26 | 93,218.0 | +0.65% |
| 2025-10 | $36.41 | $35.75 | $0.66 | 160,126.0 | +0.07% |
| 2025-09 | $36.31 | $35.78 | $0.5275 | 103,549.0 | -0.04% |
| 2025-08 | $36.17 | $35.41 | $0.7625 | 99,478.0 | +0.80% |
| 2025-07 | $36.00 | $35.35 | $0.65 | 525,455.0 | +0.77% |
| 2025-06 | $35.79 | $35.13 | $0.66 | 289,175.0 | +0.99% |
| 2025-05 | $35.40 | $31.90 | $3.50 | 350,943.0 | +1.24% |
| 2025-04 | $35.45 | $32.54 | $2.91 | 357,501.0 | -1.22% |
| 2025-03 | $36.83 | $34.79 | $2.04 | 294,183.0 | -4.04% |
| 2025-02 | $38.02 | $36.37 | $1.65 | 116,739.0 | -2.42% |
| 2025-01 | $37.98 | $35.62 | $2.36 | 137,260.0 | +2.79% |
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.21 | $36.40 | $2.81 | 85,603.0 | -3.38% |
| 2024-11 | $38.31 | $35.47 | $2.84 | 106,876.0 | +6.70% |
| 2024-10 | $36.97 | $35.25 | $1.72 | 401,517.0 | -0.87% |
| 2024-09 | $36.27 | $33.41 | $2.86 | 229,560.0 | +2.11% |
| 2024-08 | $35.19 | $30.39 | $4.80 | 273,838.0 | +1.01% |
| 2024-07 | $36.67 | $33.54 | $3.13 | 190,845.0 | -1.50% |
| 2024-06 | $35.43 | $33.68 | $1.75 | 168,267.0 | +3.92% |
| 2024-05 | $35.01 | $32.53 | $2.48 | 207,892.0 | +3.10% |
| 2024-04 | $34.83 | $32.02 | $2.81 | 170,304.0 | -4.64% |
| 2024-03 | $34.69 | $33.83 | $0.86 | 154,152.0 | +1.17% |
| 2024-02 | $34.11 | $32.85 | $1.26 | 363,914.0 | +3.77% |
| 2024-01 | $33.33 | $32.08 | $1.25 | 658,473.0 | +0.29% |
1.07%
자본화:
|
볼륨(24시간):