Stockscreener 앱 받기
27.23
1.19%
-0.3283
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $27.67 | $27.14 | $0.5329 | 18,963.0 | -1.19% |
| 2026-02-11 | $27.68 | $27.41 | $0.275 | 56,936.0 | +0.33% |
| 2026-02-10 | $27.55 | $27.35 | $0.20 | 48,489.0 | -0.09% |
| 2026-02-09 | $27.59 | $27.14 | $0.45 | 78,237.0 | +1.55% |
| 2026-02-06 | $27.14 | $26.75 | $0.3893 | 15,805.0 | +2.10% |
| 2026-02-05 | $26.81 | $26.48 | $0.33 | 18,751.0 | -1.67% |
| 2026-02-04 | $27.33 | $26.81 | $0.52 | 85,544.0 | +0.26% |
| 2026-02-03 | $27.01 | $26.67 | $0.34 | 157,218.0 | +0.69% |
| 2026-02-02 | $26.79 | $26.58 | $0.2099 | 39,481.0 | +0.39% |
| 2026-01-30 | $26.86 | $26.54 | $0.3201 | 12,545.0 | -2.25% |
| 2026-01-29 | $27.29 | $27.01 | $0.28 | 11,177.0 | +0.39% |
| 2026-01-28 | $27.20 | $26.99 | $0.21 | 27,079.0 | +0.11% |
| 2026-01-27 | $27.09 | $26.76 | $0.3256 | 12,938.0 | +1.52% |
| 2026-01-26 | $26.91 | $26.63 | $0.2799 | 38,391.0 | +0.83% |
| 2026-01-23 | $26.53 | $26.18 | $0.3499 | 47,250.0 | +0.63% |
| 2026-01-22 | $26.36 | $26.15 | $0.21 | 17,429.0 | +1.07% |
| 2026-01-21 | $26.12 | $25.78 | $0.3388 | 35,545.0 | +1.52% |
| 2026-01-20 | $25.81 | $25.58 | $0.2307 | 14,121.0 | -0.78% |
| 2026-01-16 | $25.91 | $25.73 | $0.1794 | 12,689.0 | -0.03% |
| 2026-01-15 | $26.00 | $25.81 | $0.1899 | 220,965.0 | -0.06% |
| 2026-01-14 | $25.92 | $25.72 | $0.1999 | 23,479.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $27.68 | $26.48 | $1.20 | 538,387.0 | +2.34% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):