Stockscreener 앱 받기
47.57
0.17%
0.08
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $47.80 | $47.54 | $0.2597 | 1,422,347.0 | +0.17% |
| 2026-05-05 | $47.67 | $47.20 | $0.4734 | 1,310,639.0 | +0.34% |
| 2026-05-04 | $47.77 | $47.20 | $0.58 | 2,073,186.0 | -0.84% |
| 2026-05-01 | $48.22 | $47.72 | $0.50 | 1,683,311.0 | -0.58% |
| 2026-04-30 | $48.07 | $47.47 | $0.60 | 1,380,665.0 | +1.16% |
| 2026-04-29 | $47.80 | $47.35 | $0.445 | 1,499,884.0 | -0.63% |
| 2026-04-28 | $48.07 | $47.62 | $0.455 | 1,107,454.0 | +0.34% |
| 2026-04-27 | $47.91 | $47.55 | $0.36 | 1,449,052.0 | -0.04% |
| 2026-04-24 | $47.94 | $47.59 | $0.35 | 788,602.0 | -0.77% |
| 2026-04-23 | $48.01 | $47.59 | $0.415 | 990,911.0 | +1.01% |
| 2026-04-22 | $47.98 | $47.39 | $0.585 | 343,177.0 | -0.71% |
| 2026-04-21 | $48.41 | $47.79 | $0.62 | 739,167.0 | -1.01% |
| 2026-04-20 | $48.63 | $48.28 | $0.35 | 361,389.0 | -0.17% |
| 2026-04-17 | $48.58 | $48.04 | $0.535 | 486,893.0 | +0.88% |
| 2026-04-16 | $48.12 | $47.82 | $0.295 | 840,704.0 | +0.25% |
| 2026-04-15 | $48.03 | $47.77 | $0.26 | 585,071.0 | -0.42% |
| 2026-04-14 | $48.15 | $47.74 | $0.41 | 628,874.0 | +0.21% |
| 2026-04-13 | $48.00 | $47.54 | $0.46 | 425,529.0 | +0.10% |
| 2026-04-10 | $48.36 | $47.87 | $0.495 | 627,460.0 | -0.81% |
| 2026-04-09 | $48.47 | $47.86 | $0.61 | 701,679.0 | +0.39% |
| 2026-04-08 | $48.14 | $47.74 | $0.395 | 452,831.0 | +1.73% |
| 2026-04-07 | $47.50 | $47.20 | $0.30 | 530,273.0 | -0.25% |
First Trust Value Line Dividend Index Fund 주식 (FVD) 연도별 가격 이력
이 심층 분석에서는 First Trust Value Line Dividend Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FVD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Value Line Dividend Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $48.22 | $47.20 | $1.02 | 7,911,830.0 | -0.92% |
| 2026-04 | $48.63 | $46.84 | $1.79 | 15,436,051.0 | +2.08% |
| 2026-03 | $50.23 | $46.27 | $3.96 | 21,920,834.0 | -6.09% |
| 2026-02 | $50.14 | $47.80 | $2.34 | 14,584,835.0 | +4.59% |
| 2026-01 | $47.92 | $45.79 | $2.13 | 29,828,025.0 | +3.91% |
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.54 | $45.57 | $0.9666 | 10,526,501.0 | -0.34% |
| 2025-11 | $46.67 | $44.63 | $2.04 | 14,600,443.0 | +3.21% |
| 2025-10 | $46.40 | $44.86 | $1.54 | 20,797,107.0 | -2.40% |
| 2025-09 | $46.60 | $45.37 | $1.23 | 10,955,507.0 | -0.41% |
| 2025-08 | $47.01 | $44.59 | $2.42 | 10,684,159.0 | +3.34% |
| 2025-07 | $46.08 | $44.62 | $1.46 | 13,279,492.0 | +0.51% |
| 2025-06 | $45.10 | $44.12 | $0.985 | 13,278,189.0 | -0.11% |
| 2025-05 | $45.25 | $43.43 | $1.82 | 11,828,301.0 | +2.15% |
| 2025-04 | $44.81 | $40.06 | $4.75 | 17,265,274.0 | -1.75% |
| 2025-03 | $46.07 | $43.81 | $2.26 | 11,729,400.0 | -1.61% |
| 2025-02 | $45.42 | $43.79 | $1.63 | 12,004,493.0 | +1.89% |
| 2025-01 | $45.03 | $42.46 | $2.57 | 12,637,179.0 | +1.92% |
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.77 | $43.25 | $3.52 | 10,399,794.0 | -6.90% |
| 2024-11 | $46.83 | $44.42 | $2.41 | 9,646,855.0 | +4.64% |
| 2024-10 | $45.97 | $44.61 | $1.36 | 9,652,561.0 | -1.89% |
| 2024-09 | $45.72 | $43.71 | $2.01 | 12,505,197.0 | +1.54% |
| 2024-08 | $44.85 | $42.02 | $2.84 | 17,238,373.0 | +3.49% |
| 2024-07 | $43.61 | $40.38 | $3.23 | 16,950,637.0 | +6.23% |
| 2024-06 | $41.85 | $40.58 | $1.27 | 15,484,515.0 | -2.47% |
| 2024-05 | $42.50 | $40.62 | $1.88 | 19,367,561.0 | +2.45% |
| 2024-04 | $42.21 | $39.86 | $2.35 | 26,145,163.0 | -3.43% |
| 2024-03 | $42.29 | $40.81 | $1.48 | 21,668,702.0 | +2.85% |
| 2024-02 | $41.26 | $39.73 | $1.53 | 23,388,205.0 | +2.04% |
| 2024-01 | $40.82 | $39.80 | $1.02 | 23,652,007.0 | -0.79% |
0.69%
자본화:
|
볼륨(24시간):