Stockscreener 앱 받기
43.70
0.69%
0.30
시간 외 거래:
43.71
0.010
+0.02%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $43.96 | $43.26 | $0.70 | 474,939.0 | +0.69% |
| 2024-12-19 | $43.82 | $43.40 | $0.4199 | 1,132,194.0 | -0.09% |
| 2024-12-18 | $44.52 | $43.42 | $1.10 | 612,651.0 | -2.43% |
| 2024-12-17 | $44.74 | $44.43 | $0.315 | 760,342.0 | -0.38% |
| 2024-12-16 | $45.08 | $44.67 | $0.4083 | 434,238.0 | -0.62% |
| 2024-12-13 | $45.14 | $44.86 | $0.28 | 496,090.0 | -0.79% |
| 2024-12-12 | $45.53 | $45.33 | $0.20 | 403,800.0 | -0.24% |
| 2024-12-11 | $45.80 | $45.44 | $0.36 | 469,105.0 | -0.55% |
| 2024-12-10 | $45.85 | $45.35 | $0.50 | 652,725.0 | -0.11% |
| 2024-12-09 | $46.07 | $45.74 | $0.3311 | 745,241.0 | -0.13% |
| 2024-12-06 | $46.21 | $45.79 | $0.42 | 308,575.0 | -0.56% |
| 2024-12-05 | $46.22 | $46.03 | $0.19 | 338,352.0 | +0.04% |
| 2024-12-04 | $46.14 | $45.95 | $0.1899 | 317,217.0 | -0.39% |
| 2024-12-03 | $46.59 | $46.19 | $0.40 | 378,064.0 | -0.56% |
| 2024-12-02 | $46.77 | $46.26 | $0.51 | 409,658.0 | -0.47% |
| 2024-11-29 | $46.83 | $46.61 | $0.215 | 171,243.0 | +0.26% |
| 2024-11-27 | $46.81 | $46.54 | $0.27 | 300,021.0 | +0.19% |
| 2024-11-26 | $46.59 | $46.33 | $0.26 | 645,472.0 | -0.36% |
| 2024-11-25 | $46.78 | $46.50 | $0.285 | 855,155.0 | +0.91% |
| 2024-11-22 | $46.30 | $46.00 | $0.305 | 283,000.0 | +0.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.77 | $43.26 | $3.51 | 8,408,130.0 | -6.42% |
| 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% |
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.93 | $39.50 | $2.43 | 20,797,853.0 | -3.74% |
| 2022-11 | $41.46 | $37.55 | $3.91 | 21,522,554.0 | +6.91% |
| 2022-10 | $39.01 | $34.97 | $4.04 | 25,933,971.0 | +8.35% |
| 2022-09 | $40.74 | $35.73 | $5.00 | 23,724,036.0 | -9.25% |
| 2022-08 | $42.35 | $39.40 | $2.96 | 19,148,968.0 | -3.05% |
| 2022-07 | $40.76 | $37.78 | $2.98 | 22,605,868.0 | +4.82% |
| 2022-06 | $41.43 | $36.97 | $4.46 | 32,501,798.0 | -5.66% |
| 2022-05 | $41.62 | $38.93 | $2.69 | 42,759,029.0 | +1.56% |
| 2022-04 | $43.32 | $40.48 | $2.84 | 30,165,478.0 | -4.23% |
| 2022-03 | $42.79 | $40.12 | $2.68 | 36,383,039.0 | +3.57% |
| 2022-02 | $42.25 | $39.18 | $3.07 | 32,586,478.0 | -2.25% |
| 2022-01 | $43.43 | $40.56 | $2.87 | 39,254,379.0 | -2.93% |
1.17%
0.28%
자본화:
|
볼륨(24시간):