First Trust Value Line Dividend Index Fund (FVD)

개요 뉴스 가격 이력 옵션 체인 토론 예측 배당 이력

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
2024-11-21	$45.94	$45.38	$0.5601	377,218.0	+1.10%
2024-11-20	$45.44	$45.14	$0.3045	482,425.0	+0.13%
2024-11-19	$45.44	$45.09	$0.35	472,753.0	-0.33%
2024-11-18	$45.62	$45.32	$0.2999	464,044.0	+0.42%
2024-11-15	$45.54	$45.27	$0.275	585,926.0	-0.35%
2024-11-14	$45.93	$45.44	$0.49	364,652.0	-0.85%
2024-11-13	$46.04	$45.82	$0.2197	501,537.0	-0.15%
2024-11-12	$46.21	$45.87	$0.3371	517,100.0	-0.65%
2024-11-11	$46.44	$46.14	$0.2971	637,699.0	+0.52%
2024-11-08	$46.12	$45.76	$0.355	345,380.0	+0.55%
2024-11-07	$45.98	$45.67	$0.30	617,780.0	-0.22%
2024-11-06	$45.93	$45.57	$0.3592	605,685.0	+1.60%
2024-11-05	$45.13	$44.47	$0.66	309,880.0	+1.28%
2024-11-04	$44.77	$44.42	$0.3462	543,745.0	-0.04%
2024-11-01	$44.97	$44.55	$0.4228	493,824.0	-0.11%
2024-10-31	$45.01	$44.63	$0.375	371,665.0	-0.65%
2024-10-30	$45.13	$44.85	$0.276	333,385.0	-0.11%
2024-10-29	$45.14	$44.91	$0.23	525,355.0	-0.60%
2024-10-28	$45.39	$45.21	$0.18	316,299.0	+0.56%
2024-10-25	$45.49	$44.98	$0.51	432,213.0	-0.68%
2024-10-24	$45.45	$45.18	$0.275	382,818.0	-0.20%
2024-10-23	$45.45	$45.19	$0.2617	572,776.0	+0.09%
2024-10-22	$45.42	$45.16	$0.2649	333,884.0	-0.29%

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
2024-11	$46.44	$44.42	$2.02	7,319,648.0	+2.89%
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%

VTV

$179.00

1.36%

VUG

$404.24

0.15%

IJH

$65.83

1.73%

EFA

$77.32

0.09%

IWF

$393.75

0.18%

QQQ

$505.56

0.46%