Stockscreener 앱 받기
44.77
0.58%
0.26
시간 외 거래:
44.77
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $44.89 | $44.62 | $0.27 | 508,968.0 | +0.58% |
| 2025-06-05 | $44.69 | $44.42 | $0.2707 | 574,131.0 | -0.27% |
| 2025-06-04 | $44.93 | $44.62 | $0.31 | 472,731.0 | -0.58% |
| 2025-06-03 | $44.89 | $44.47 | $0.42 | 837,673.0 | +0.49% |
| 2025-06-02 | $44.71 | $44.31 | $0.40 | 580,036.0 | -0.18% |
| 2025-05-30 | $44.91 | $44.53 | $0.38 | 605,085.0 | +0.25% |
| 2025-05-29 | $44.66 | $44.24 | $0.415 | 574,592.0 | +0.63% |
| 2025-05-28 | $44.83 | $44.31 | $0.52 | 692,606.0 | -1.05% |
| 2025-05-27 | $44.87 | $44.46 | $0.41 | 449,102.0 | +1.38% |
| 2025-05-23 | $44.31 | $43.91 | $0.40 | 386,349.0 | -0.05% |
| 2025-05-22 | $44.46 | $43.98 | $0.48 | 568,056.0 | -0.43% |
| 2025-05-21 | $44.94 | $44.39 | $0.55 | 619,375.0 | -1.49% |
| 2025-05-20 | $45.25 | $45.01 | $0.2448 | 666,278.0 | -0.04% |
| 2025-05-19 | $45.15 | $44.77 | $0.38 | 566,347.0 | +0.16% |
| 2025-05-16 | $45.05 | $44.50 | $0.5498 | 666,120.0 | +0.96% |
| 2025-05-15 | $44.62 | $43.97 | $0.65 | 532,258.0 | +1.69% |
| 2025-05-14 | $44.10 | $43.66 | $0.44 | 900,694.0 | -0.63% |
| 2025-05-13 | $44.54 | $44.16 | $0.3799 | 601,084.0 | -0.85% |
| 2025-05-12 | $44.64 | $44.27 | $0.3684 | 504,687.0 | +1.30% |
| 2025-05-09 | $44.12 | $43.86 | $0.26 | 815,330.0 | -0.05% |
| 2025-05-08 | $44.36 | $43.89 | $0.4669 | 413,215.0 | +0.21% |
| 2025-05-07 | $44.13 | $43.79 | $0.34 | 630,140.0 | +0.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $44.93 | $44.31 | $0.62 | 3,482,507.0 | +0.04% |
| 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% |
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.96 | $38.94 | $2.02 | 20,812,569.0 | +4.08% |
| 2023-11 | $38.99 | $36.64 | $2.35 | 22,163,689.0 | +6.24% |
| 2023-10 | $37.92 | $36.01 | $1.91 | 30,650,650.0 | -1.90% |
| 2023-09 | $39.41 | $37.27 | $2.14 | 20,893,004.0 | -4.50% |
| 2023-08 | $40.99 | $38.71 | $2.28 | 24,005,994.0 | -4.14% |
| 2023-07 | $41.25 | $39.54 | $1.71 | 20,569,212.0 | +1.87% |
| 2023-06 | $40.70 | $38.53 | $2.17 | 23,578,398.0 | +3.70% |
| 2023-05 | $40.94 | $38.51 | $2.43 | 19,706,897.0 | -4.75% |
| 2023-04 | $40.75 | $39.85 | $0.90 | 18,192,401.0 | +1.07% |
| 2023-03 | $40.30 | $38.06 | $2.23 | 27,697,890.0 | +1.13% |
| 2023-02 | $41.45 | $39.69 | $1.76 | 18,890,615.0 | -2.93% |
| 2023-01 | $41.28 | $39.65 | $1.63 | 22,692,335.0 | +2.51% |
0.99%
자본화:
|
볼륨(24시간):