Stockscreener 앱 받기
20.35
0.32%
-0.066
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $20.43 | $20.35 | $0.082 | 526.0 | -0.32% |
| 2026-02-12 | $20.41 | $20.41 | $0.00 | 8.00 | -2.06% |
| 2026-02-11 | $20.84 | $20.73 | $0.1143 | 208.0 | -0.29% |
| 2026-02-10 | $20.91 | $20.91 | $0.00 | 9.00 | +1.00% |
| 2026-02-09 | $20.70 | $20.62 | $0.078 | 271.0 | -0.40% |
| 2026-02-06 | $20.78 | $20.69 | $0.092 | 238.0 | +0.82% |
| 2026-02-05 | $20.61 | $20.61 | $0.00 | 21.00 | -0.35% |
| 2026-02-04 | $20.71 | $20.68 | $0.0259 | 119.0 | +0.21% |
| 2026-02-03 | $20.64 | $20.64 | $0.00 | 102.0 | -1.06% |
| 2026-02-02 | $20.86 | $20.86 | $0.00 | 1.00 | -0.01% |
| 2026-01-30 | $20.86 | $20.79 | $0.073 | 237.0 | +0.16% |
| 2026-01-29 | $20.83 | $20.79 | $0.0396 | 260.0 | -0.65% |
| 2026-01-28 | $20.97 | $20.95 | $0.016 | 314.0 | -0.52% |
| 2026-01-27 | $21.10 | $21.07 | $0.03 | 359.0 | -0.99% |
| 2026-01-26 | $21.29 | $21.29 | $0.00 | 149.0 | +0.39% |
| 2026-01-23 | $21.20 | $21.18 | $0.0221 | 672.0 | -0.92% |
| 2026-01-22 | $21.40 | $21.40 | $0.00 | 45.00 | -0.34% |
| 2026-01-21 | $21.47 | $21.47 | $0.00 | 22.00 | +1.63% |
| 2026-01-20 | $21.13 | $21.13 | $0.00 | 12.00 | -1.70% |
| 2026-01-16 | $21.57 | $21.49 | $0.071 | 407.0 | -0.71% |
| 2026-01-15 | $21.68 | $21.59 | $0.0884 | 539.0 | +0.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $20.91 | $20.35 | $0.557 | 2,029.0 | -2.47% |
| 2026-01 | $21.82 | $20.79 | $1.03 | 8,862.0 | -0.52% |
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 | 6,871.0 | -1.23% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):