Stockscreener 앱 받기
37.34
2.09%
0.765
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $37.37 | $36.85 | $0.515 | 5,235.0 | +2.09% |
| 2024-11-20 | $36.57 | $36.32 | $0.25 | 3,339.0 | -0.38% |
| 2024-11-19 | $36.71 | $36.33 | $0.3805 | 18,947.0 | +0.55% |
| 2024-11-18 | $36.57 | $36.33 | $0.2429 | 8,143.0 | +0.66% |
| 2024-11-15 | $36.81 | $36.27 | $0.5379 | 16,098.0 | -2.74% |
| 2024-11-14 | $37.52 | $37.29 | $0.225 | 2,264.0 | -0.67% |
| 2024-11-13 | $37.68 | $37.51 | $0.1696 | 2,703.0 | +0.29% |
| 2024-11-12 | $37.63 | $37.40 | $0.23 | 1,395.0 | -0.91% |
| 2024-11-11 | $37.77 | $37.56 | $0.215 | 4,214.0 | +0.36% |
| 2024-11-08 | $37.70 | $37.64 | $0.06 | 2,071.0 | -0.45% |
| 2024-11-07 | $37.81 | $37.63 | $0.18 | 928.0 | +1.15% |
| 2024-11-06 | $37.38 | $36.84 | $0.54 | 1,015.0 | +3.89% |
| 2024-11-05 | $36.06 | $35.87 | $0.1946 | 13,860.0 | +0.59% |
| 2024-11-04 | $35.80 | $35.53 | $0.27 | 5,949.0 | +0.85% |
| 2024-11-01 | $35.85 | $35.47 | $0.3774 | 1,134.0 | -0.11% |
| 2024-10-31 | $35.51 | $35.47 | $0.045 | 308.0 | -1.47% |
| 2024-10-30 | $36.50 | $36.04 | $0.46 | 6,461.0 | -1.18% |
| 2024-10-29 | $36.61 | $36.18 | $0.43 | 3,882.0 | +0.83% |
| 2024-10-28 | $36.37 | $36.17 | $0.20 | 2,590.0 | +0.08% |
| 2024-10-25 | $36.38 | $36.14 | $0.24 | 2,153.0 | +0.70% |
| 2024-10-24 | $35.89 | $35.78 | $0.11 | 30,846.0 | +0.73% |
| 2024-10-23 | $36.01 | $35.45 | $0.559 | 283,641.0 | -1.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.81 | $35.47 | $2.34 | 92,530.0 | +5.14% |
| 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% |
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.83 | $34.81 | $1.02 | 932,948.0 | -2.01% |
| 2022-11 | $35.92 | $35.10 | $0.82 | 954,263.0 | +0.95% |
| 2022-10 | $35.59 | $33.86 | $1.73 | 1,067,971.0 | +5.93% |
| 2022-09 | $36.19 | $32.82 | $3.37 | 840,914.0 | -6.03% |
| 2022-08 | $36.84 | $34.72 | $2.12 | 537,656.0 | -0.17% |
| 2022-07 | $35.65 | $33.18 | $2.47 | 534,829.0 | +5.48% |
| 2022-06 | $37.52 | $33.49 | $4.03 | 1,001,246.0 | -7.86% |
| 2022-05 | $37.31 | $33.78 | $3.53 | 1,056,933.0 | +4.59% |
| 2022-04 | $38.63 | $34.10 | $4.53 | 579,560.0 | -4.37% |
| 2022-03 | $37.57 | $34.13 | $3.44 | 266,736.0 | +1.13% |
| 2022-02 | $37.58 | $34.07 | $3.51 | 158,154.0 | -0.08% |
| 2022-01 | $38.79 | $33.45 | $5.34 | 231,114.0 | -4.13% |
1.22%
자본화:
|
볼륨(24시간):