Stockscreener 앱 받기
49.23
0.38%
-0.19
시간 외 거래:
49.21
-0.02
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $49.67 | $49.21 | $0.46 | 812,624.0 | -0.38% |
| 2026-02-11 | $49.48 | $49.19 | $0.29 | 640,325.0 | +0.32% |
| 2026-02-10 | $49.42 | $48.97 | $0.45 | 824,676.0 | +0.65% |
| 2026-02-09 | $49.06 | $48.76 | $0.30 | 433,662.0 | -0.26% |
| 2026-02-06 | $49.27 | $48.90 | $0.3749 | 572,708.0 | +0.76% |
| 2026-02-05 | $49.00 | $48.64 | $0.36 | 739,464.0 | -0.16% |
| 2026-02-04 | $48.96 | $48.37 | $0.5851 | 910,542.0 | +1.27% |
| 2026-02-03 | $48.38 | $47.80 | $0.5755 | 1,499,380.0 | +0.42% |
| 2026-02-02 | $48.12 | $47.84 | $0.275 | 2,149,788.0 | +0.19% |
| 2026-01-30 | $47.89 | $47.37 | $0.52 | 2,343,256.0 | +0.44% |
| 2026-01-29 | $47.92 | $47.40 | $0.52 | 1,966,041.0 | +0.53% |
| 2026-01-28 | $47.76 | $47.34 | $0.4202 | 2,407,565.0 | -0.57% |
| 2026-01-27 | $47.72 | $47.42 | $0.3025 | 1,403,751.0 | +0.32% |
| 2026-01-26 | $47.73 | $47.41 | $0.315 | 1,394,078.0 | +0.36% |
| 2026-01-23 | $47.48 | $47.16 | $0.32 | 2,221,562.0 | -0.19% |
| 2026-01-22 | $47.66 | $47.41 | $0.2499 | 2,080,982.0 | -0.08% |
| 2026-01-21 | $47.59 | $47.20 | $0.40 | 2,063,773.0 | +0.85% |
| 2026-01-20 | $47.33 | $47.05 | $0.28 | 1,636,161.0 | -0.90% |
| 2026-01-16 | $47.60 | $47.35 | $0.2401 | 1,206,338.0 | -0.06% |
| 2026-01-15 | $47.67 | $47.31 | $0.3568 | 1,558,168.0 | +0.36% |
| 2026-01-14 | $47.40 | $46.79 | $0.61 | 2,045,371.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $49.67 | $47.80 | $1.87 | 9,395,793.0 | +2.82% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):