Stockscreener 앱 받기
35.85
0.69%
-0.2478
시간 외 거래:
35.94
0.09
+0.25%
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $36.06 | $35.69 | $0.37 | 13,292.0 | -0.69% |
| 2025-12-15 | $36.40 | $35.85 | $0.55 | 23,815.0 | -0.30% |
| 2025-12-12 | $36.49 | $36.12 | $0.375 | 6,319.0 | -1.70% |
| 2025-12-11 | $36.85 | $36.68 | $0.1695 | 7,679.0 | +0.07% |
| 2025-12-10 | $36.80 | $36.49 | $0.3128 | 3,660.0 | +0.87% |
| 2025-12-09 | $36.55 | $36.42 | $0.1322 | 1,992.0 | +0.18% |
| 2025-12-08 | $36.47 | $36.30 | $0.17 | 2,462.0 | -0.16% |
| 2025-12-05 | $36.57 | $36.44 | $0.13 | 3,494.0 | +0.16% |
| 2025-12-04 | $36.47 | $36.38 | $0.085 | 2,960.0 | -0.17% |
| 2025-12-03 | $36.48 | $36.31 | $0.1728 | 8,668.0 | +0.48% |
| 2025-12-02 | $36.31 | $36.08 | $0.2278 | 3,231.0 | +0.31% |
| 2025-12-01 | $36.28 | $36.15 | $0.13 | 2,847.0 | -0.39% |
| 2025-11-28 | $36.34 | $36.21 | $0.1259 | 1,815.0 | +0.49% |
| 2025-11-26 | $36.20 | $36.02 | $0.175 | 5,198.0 | +0.51% |
| 2025-11-25 | $35.98 | $35.76 | $0.218 | 1,989.0 | +0.60% |
| 2025-11-24 | $35.77 | $35.47 | $0.295 | 2,369.0 | +0.92% |
| 2025-11-21 | $35.51 | $35.08 | $0.4301 | 7,024.0 | +0.84% |
| 2025-11-20 | $35.75 | $35.09 | $0.66 | 3,620.0 | -0.80% |
| 2025-11-19 | $35.55 | $35.35 | $0.195 | 23,293.0 | -0.22% |
| 2025-11-18 | $35.58 | $35.43 | $0.1511 | 1,654.0 | -0.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.85 | $35.69 | $1.16 | 80,419.0 | -1.34% |
| 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% |
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.00 | $31.51 | $1.49 | 670,563.0 | +3.69% |
| 2023-11 | $31.69 | $29.88 | $1.81 | 619,816.0 | +5.58% |
| 2023-10 | $32.02 | $29.70 | $2.32 | 1,279,709.0 | -4.50% |
| 2023-09 | $33.73 | $30.58 | $3.15 | 664,645.0 | -6.10% |
| 2023-08 | $34.52 | $31.95 | $2.57 | 673,806.0 | -3.65% |
| 2023-07 | $34.65 | $33.08 | $1.57 | 312,409.0 | +3.09% |
| 2023-06 | $33.70 | $32.13 | $1.57 | 434,885.0 | +4.35% |
| 2023-05 | $32.73 | $32.02 | $0.705 | 644,521.0 | -0.98% |
| 2023-04 | $33.01 | $32.03 | $0.98 | 349,193.0 | -1.36% |
| 2023-03 | $36.19 | $30.12 | $6.07 | 805,947.0 | -5.72% |
| 2023-02 | $36.05 | $34.56 | $1.49 | 1,116,507.0 | -2.07% |
| 2023-01 | $36.02 | $34.64 | $1.38 | 958,602.0 | +2.00% |
0.97%
0.24%
자본화:
|
볼륨(24시간):