Stockscreener 앱 받기
27.24
0.07%
0.018
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $27.41 | $27.19 | $0.22 | 7,601.0 | +0.07% |
| 2026-04-15 | $27.33 | $27.06 | $0.27 | 30,359.0 | -0.22% |
| 2026-04-14 | $27.43 | $27.19 | $0.24 | 4,771.0 | +0.99% |
| 2026-04-13 | $27.07 | $26.53 | $0.54 | 15,820.0 | +0.26% |
| 2026-04-10 | $27.06 | $26.87 | $0.1866 | 6,328.0 | +0.41% |
| 2026-04-09 | $26.93 | $26.77 | $0.1599 | 8,266.0 | +0.18% |
| 2026-04-08 | $27.37 | $26.56 | $0.81 | 9,404.0 | +5.13% |
| 2026-04-07 | $25.63 | $25.28 | $0.35 | 465,594.0 | -0.67% |
| 2026-04-06 | $25.75 | $25.39 | $0.36 | 20,998.0 | +0.78% |
| 2026-04-02 | $25.53 | $25.19 | $0.34 | 82,546.0 | -0.69% |
| 2026-04-01 | $25.78 | $25.46 | $0.3193 | 29,129.0 | +1.42% |
| 2026-03-31 | $25.35 | $24.84 | $0.515 | 25,642.0 | +3.08% |
| 2026-03-30 | $24.74 | $24.43 | $0.31 | 26,961.0 | +0.17% |
| 2026-03-27 | $24.69 | $24.39 | $0.30 | 23,480.0 | -1.18% |
| 2026-03-26 | $25.12 | $24.70 | $0.42 | 46,119.0 | -2.12% |
| 2026-03-25 | $25.47 | $25.18 | $0.2899 | 436,855.0 | +2.06% |
| 2026-03-24 | $24.84 | $24.55 | $0.295 | 40,113.0 | -0.43% |
| 2026-03-23 | $25.16 | $24.73 | $0.4321 | 23,214.0 | +1.97% |
| 2026-03-20 | $25.08 | $24.30 | $0.78 | 15,092.0 | -2.79% |
| 2026-03-19 | $25.31 | $24.67 | $0.64 | 98,536.0 | -0.95% |
| 2026-03-18 | $25.63 | $25.22 | $0.41 | 305,708.0 | -1.01% |
| 2026-03-17 | $25.77 | $25.54 | $0.235 | 53,451.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $27.43 | $25.19 | $2.24 | 680,816.0 | +7.79% |
| 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% |
0.23%
0.18%
자본화:
|
볼륨(24시간):