Stockscreener 앱 받기
21.10
0.66%
-0.1393
First Trust Indxx Medical Devices Etf 주식 (MDEV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.10 | $21.10 | $0.00 | 29.00 | -0.66% |
| 2025-12-11 | $21.24 | $21.24 | $0.00 | 32.00 | +0.16% |
| 2025-12-10 | $21.20 | $21.20 | $0.00 | 64.00 | +1.32% |
| 2025-12-09 | $21.05 | $20.93 | $0.1222 | 699.0 | -0.25% |
| 2025-12-08 | $20.98 | $20.98 | $0.00 | 129.0 | -1.36% |
| 2025-12-05 | $21.27 | $21.27 | $0.00 | 95.00 | +0.56% |
| 2025-12-04 | $21.15 | $21.15 | $0.00 | 35.00 | -0.07% |
| 2025-12-03 | $21.17 | $21.17 | $0.00 | 30.00 | +0.23% |
| 2025-12-02 | $21.17 | $21.12 | $0.0533 | 514.0 | -0.39% |
| 2025-12-01 | $21.28 | $21.20 | $0.0799 | 214.0 | -0.80% |
| 2025-11-28 | $21.42 | $21.37 | $0.0493 | 1,467.0 | -0.38% |
| 2025-11-26 | $21.45 | $21.45 | $0.00 | 0.00 | -0.21% |
| 2025-11-25 | $21.50 | $21.16 | $0.3362 | 2,388.0 | +1.75% |
| 2025-11-24 | $21.13 | $21.07 | $0.0557 | 346.0 | +0.95% |
| 2025-11-21 | $20.96 | $20.67 | $0.29 | 301.0 | +2.95% |
| 2025-11-20 | $20.41 | $20.33 | $0.0823 | 269.0 | -0.52% |
| 2025-11-19 | $20.43 | $20.26 | $0.1731 | 246.0 | +0.34% |
| 2025-11-18 | $20.36 | $20.34 | $0.024 | 144.0 | +0.11% |
| 2025-11-17 | $20.52 | $20.34 | $0.1787 | 378.0 | -1.59% |
| 2025-11-14 | $20.70 | $20.67 | $0.0274 | 104.0 | -0.73% |
| 2025-11-13 | $20.82 | $20.82 | $0.00 | 2.00 | -1.22% |
First Trust Indxx Medical Devices Etf 주식 (MDEV) 연도별 가격 이력
이 심층 분석에서는 First Trust Indxx Medical Devices Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDEV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Indxx Medical Devices Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Indxx Medical Devices Etf 주식 (MDEV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.28 | $20.93 | $0.3522 | 1,870.0 | -1.28% |
| 2025-11 | $21.50 | $20.19 | $1.31 | 8,474.0 | +4.36% |
| 2025-10 | $21.16 | $19.92 | $1.23 | 5,411.0 | +2.60% |
| 2025-09 | $20.80 | $19.56 | $1.24 | 6,712.0 | -2.49% |
| 2025-08 | $20.60 | $19.70 | $0.9078 | 2,906.0 | +3.46% |
| 2025-07 | $20.89 | $19.78 | $1.10 | 3,939.0 | -3.73% |
| 2025-06 | $20.55 | $19.81 | $0.7413 | 6,740.0 | +2.30% |
| 2025-05 | $20.51 | $19.75 | $0.7565 | 4,244.0 | +0.45% |
| 2025-04 | $20.07 | $17.79 | $2.28 | 8,002.0 | -0.74% |
| 2025-03 | $21.08 | $19.94 | $1.14 | 9,560.0 | -3.13% |
| 2025-02 | $22.02 | $20.80 | $1.22 | 36,625.0 | -6.15% |
| 2025-01 | $22.44 | $20.50 | $1.94 | 58,289.0 | +7.79% |
First Trust Indxx Medical Devices Etf 주식 (MDEV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.56 | $20.52 | $1.04 | 5,157.0 | -4.33% |
| 2024-11 | $21.70 | $20.66 | $1.04 | 3,260.0 | +1.85% |
| 2024-10 | $22.19 | $21.18 | $1.01 | 4,466.0 | -4.85% |
| 2024-09 | $22.25 | $21.18 | $1.08 | 7,731.0 | +2.64% |
| 2024-08 | $21.70 | $19.92 | $1.78 | 16,760.0 | +6.16% |
| 2024-07 | $20.43 | $19.54 | $0.8889 | 14,418.0 | +2.86% |
| 2024-06 | $20.62 | $19.86 | $0.7616 | 17,544.0 | -2.48% |
| 2024-05 | $21.18 | $20.10 | $1.09 | 5,898.0 | +1.60% |
| 2024-04 | $21.20 | $19.70 | $1.50 | 14,772.0 | -6.31% |
| 2024-03 | $21.58 | $20.64 | $0.9317 | 41,736.0 | +3.25% |
| 2024-02 | $21.05 | $20.14 | $0.91 | 42,929.0 | +2.98% |
| 2024-01 | $20.40 | $19.56 | $0.84 | 37,676.0 | -0.39% |
First Trust Indxx Medical Devices Etf 주식 (MDEV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.33 | $18.39 | $1.94 | 23,796.0 | +8.45% |
| 2023-11 | $18.69 | $16.82 | $1.87 | 58,716.0 | +11.84% |
| 2023-10 | $18.02 | $16.37 | $1.65 | 5,749.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):