45.57
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 |
---|---|---|---|---|---|
2025-07-29 | $45.60 | $45.43 | $0.1702 | 484,701.0 | +0.18% |
2025-07-28 | $45.83 | $45.44 | $0.3882 | 372,731.0 | -0.94% |
2025-07-25 | $45.95 | $45.70 | $0.255 | 357,428.0 | +0.17% |
2025-07-24 | $46.08 | $45.84 | $0.24 | 368,195.0 | -0.48% |
2025-07-23 | $46.06 | $45.90 | $0.16 | 481,932.0 | +0.72% |
2025-07-22 | $45.79 | $45.15 | $0.64 | 518,165.0 | +1.37% |
2025-07-21 | $45.44 | $45.10 | $0.3405 | 450,499.0 | -0.04% |
2025-07-18 | $45.42 | $45.04 | $0.38 | 431,112.0 | -0.33% |
2025-07-17 | $45.31 | $44.99 | $0.3153 | 440,639.0 | +0.56% |
2025-07-16 | $45.08 | $44.62 | $0.46 | 619,980.0 | +0.67% |
2025-07-15 | $45.36 | $44.72 | $0.645 | 857,673.0 | -1.19% |
2025-07-14 | $45.35 | $45.05 | $0.295 | 804,265.0 | +0.20% |
2025-07-11 | $45.33 | $45.01 | $0.315 | 388,973.0 | -0.75% |
2025-07-10 | $45.67 | $45.13 | $0.5443 | 595,799.0 | +0.51% |
2025-07-09 | $45.35 | $45.01 | $0.345 | 788,364.0 | +0.24% |
2025-07-08 | $45.30 | $44.93 | $0.375 | 602,015.0 | +0.31% |
2025-07-07 | $45.43 | $44.93 | $0.50 | 786,278.0 | -0.97% |
2025-07-03 | $45.52 | $45.34 | $0.18 | 286,049.0 | +0.26% |
2025-07-02 | $45.38 | $45.03 | $0.355 | 980,863.0 | +0.15% |
2025-07-01 | $45.58 | $44.64 | $0.9433 | 1,245,095.0 | +1.32% |
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 |
---|---|---|---|---|---|
2025-07 | $46.08 | $44.62 | $1.46 | 12,345,457.0 | +1.95% |
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% |
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% |
자본화:
|
볼륨(24시간):