Stockscreener 앱 받기
24.86
0.95%
0.2337
시간 외 거래:
24.91
0.05
+0.20%
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $25.01 | $24.74 | $0.27 | 10,239.0 | +0.95% |
| 2026-10-01 | $24.82 | $24.43 | $0.3881 | 12,989.0 | -0.73% |
| 2026-09-30 | $25.18 | $24.76 | $0.42 | 29,705.0 | -0.99% |
| 2026-09-29 | $25.19 | $24.90 | $0.2899 | 4,662.0 | -0.48% |
| 2026-09-28 | $25.23 | $25.18 | $0.052 | 9,626.0 | -0.75% |
| 2026-09-25 | $25.42 | $25.23 | $0.1863 | 7,806.0 | +0.74% |
| 2026-09-24 | $25.32 | $25.09 | $0.2299 | 12,236.0 | -0.90% |
| 2026-09-23 | $25.56 | $25.24 | $0.32 | 33,679.0 | -2.09% |
| 2026-09-22 | $26.03 | $25.71 | $0.32 | 8,178.0 | +0.78% |
| 2026-09-21 | $25.83 | $25.64 | $0.1928 | 225,367.0 | +1.20% |
| 2026-09-18 | $25.48 | $25.33 | $0.15 | 233,018.0 | -0.79% |
| 2026-09-17 | $25.75 | $25.58 | $0.1699 | 226,306.0 | +1.55% |
| 2026-09-16 | $25.58 | $25.26 | $0.3216 | 13,205.0 | -0.55% |
| 2026-09-15 | $25.49 | $25.25 | $0.2384 | 31,947.0 | -0.38% |
| 2026-09-14 | $25.72 | $25.29 | $0.43 | 12,064.0 | -2.02% |
| 2026-09-11 | $26.06 | $25.92 | $0.14 | 36,429.0 | +0.63% |
| 2026-09-10 | $26.07 | $25.86 | $0.213 | 6,958.0 | -1.55% |
| 2026-09-09 | $26.53 | $26.20 | $0.33 | 35,825.0 | -0.72% |
| 2026-09-08 | $26.63 | $26.43 | $0.20 | 4,326.0 | +0.24% |
| 2026-09-04 | $26.48 | $26.26 | $0.2232 | 205,316.0 | +0.85% |
| 2026-09-03 | $26.25 | $26.01 | $0.24 | 35,170.0 | +1.20% |
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright International Focus 5 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright International Focus 5 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.01 | $24.43 | $0.5781 | 33,467.0 | +0.21% |
| 2026-09 | $26.63 | $24.76 | $1.87 | 1,247,810.0 | -5.45% |
| 2026-08 | $26.67 | $25.24 | $1.43 | 799,918.0 | +3.64% |
| 2026-07 | $26.89 | $24.58 | $2.31 | 1,523,505.0 | -6.00% |
| 2026-06 | $28.70 | $26.27 | $2.43 | 1,041,155.0 | -4.67% |
| 2026-05 | $28.52 | $26.96 | $1.56 | 861,166.0 | +2.62% |
| 2026-04 | $27.79 | $25.19 | $2.60 | 1,180,306.0 | +8.94% |
| 2026-03 | $27.43 | $24.30 | $3.13 | 1,657,373.0 | -8.96% |
| 2026-02 | $27.98 | $26.48 | $1.50 | 1,261,494.0 | +4.30% |
| 2026-01 | $27.29 | $25.04 | $2.25 | 1,012,156.0 | +7.17% |
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.01 | $24.06 | $0.95 | 323,699.0 | +2.35% |
| 2025-11 | $25.05 | $23.19 | $1.86 | 470,513.0 | -0.73% |
| 2025-10 | $24.98 | $24.05 | $0.9256 | 497,015.0 | -0.30% |
| 2025-09 | $24.58 | $23.48 | $1.10 | 294,350.0 | +2.10% |
| 2025-08 | $24.54 | $22.58 | $1.96 | 683,449.0 | +4.35% |
| 2025-07 | $23.86 | $22.60 | $1.26 | 1,332,624.0 | +0.25% |
| 2025-06 | $22.92 | $21.98 | $0.94 | 1,270,518.0 | +3.92% |
| 2025-05 | $22.24 | $20.66 | $1.58 | 341,820.0 | +6.35% |
| 2025-04 | $20.91 | $16.88 | $4.03 | 328,632.0 | +3.70% |
| 2025-03 | $20.64 | $19.77 | $0.8701 | 485,964.0 | +1.42% |
| 2025-02 | $20.11 | $19.26 | $0.85 | 1,144,309.0 | +1.38% |
| 2025-01 | $19.75 | $18.48 | $1.27 | 2,436,523.0 | +1.47% |
First Trust Dorsey Wright International Focus 5 Etf 주식 (IFV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.49 | $19.00 | $1.49 | 1,097,632.0 | -2.88% |
| 2024-11 | $20.33 | $19.31 | $1.02 | 394,557.0 | -0.55% |
| 2024-10 | $21.00 | $19.79 | $1.21 | 655,900.0 | -5.52% |
| 2024-09 | $21.38 | $19.91 | $1.47 | 238,574.0 | +2.00% |
| 2024-08 | $20.86 | $18.63 | $2.23 | 504,314.0 | +1.83% |
| 2024-07 | $20.48 | $19.35 | $1.13 | 384,481.0 | +3.00% |
| 2024-06 | $20.15 | $19.39 | $0.7599 | 347,745.0 | -1.35% |
| 2024-05 | $20.20 | $19.18 | $1.02 | 392,438.0 | +3.32% |
| 2024-04 | $20.30 | $19.02 | $1.28 | 557,708.0 | -3.50% |
| 2024-03 | $20.19 | $19.57 | $0.62 | 588,525.0 | +1.99% |
| 2024-02 | $19.73 | $18.84 | $0.89 | 460,662.0 | +1.34% |
| 2024-01 | $19.63 | $18.48 | $1.15 | 795,931.0 | -0.97% |
1.04%
자본화:
|
볼륨(24시간):