Stockscreener 앱 받기
21.47
0.61%
-0.1318
시간 외 거래:
21.47
0.0048
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-08-26 | $21.51 | $21.41 | $0.10 | 1,409.0 | -0.61% |
| 2026-08-25 | $21.60 | $21.60 | $0.00 | 13.00 | +0.21% |
| 2026-08-24 | $21.55 | $21.51 | $0.042 | 5,566.0 | -0.55% |
| 2026-08-21 | $21.67 | $21.67 | $0.00 | 35.00 | +0.73% |
| 2026-08-20 | $21.51 | $21.51 | $0.00 | 52.00 | -0.45% |
| 2026-08-19 | $21.61 | $21.61 | $0.00 | 23.00 | +1.72% |
| 2026-08-18 | $21.25 | $21.25 | $0.00 | 13.00 | +0.29% |
| 2026-08-17 | $21.31 | $21.19 | $0.1225 | 296.0 | -1.22% |
| 2026-08-14 | $21.45 | $21.45 | $0.00 | 14.00 | +0.05% |
| 2026-08-13 | $21.44 | $21.44 | $0.00 | 33.00 | +0.12% |
| 2026-08-12 | $21.41 | $21.37 | $0.0423 | 201.0 | -0.06% |
| 2026-08-11 | $21.42 | $21.42 | $0.00 | 81.00 | +0.90% |
| 2026-08-10 | $21.23 | $21.00 | $0.2323 | 1,161.0 | +1.53% |
| 2026-08-07 | $20.91 | $20.87 | $0.0418 | 197.0 | +1.75% |
| 2026-08-06 | $20.55 | $20.54 | $0.0166 | 136.0 | -0.33% |
| 2026-08-05 | $20.62 | $20.62 | $0.00 | 91.00 | -0.94% |
| 2026-08-04 | $20.82 | $20.82 | $0.00 | 27.00 | +0.60% |
| 2026-08-03 | $20.69 | $20.64 | $0.0507 | 368.0 | +2.18% |
| 2026-07-31 | $20.25 | $20.03 | $0.22 | 940.0 | +0.45% |
| 2026-07-30 | $20.22 | $20.12 | $0.10 | 27,920.0 | -0.55% |
| 2026-07-29 | $20.36 | $20.23 | $0.135 | 3,222.0 | +1.02% |
| 2026-07-28 | $20.07 | $19.98 | $0.0872 | 486.0 | +2.56% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $21.67 | $20.54 | $1.14 | 11,125.0 | +6.00% |
| 2026-07 | $20.36 | $19.11 | $1.25 | 117,540.0 | +5.73% |
| 2026-06 | $19.46 | $18.44 | $1.02 | 76,698.0 | +1.28% |
| 2026-05 | $18.91 | $17.85 | $1.06 | 9,479.0 | +2.12% |
| 2026-04 | $20.15 | $18.14 | $2.01 | 7,934.0 | -2.52% |
| 2026-03 | $20.64 | $18.56 | $2.08 | 4,602.0 | -9.05% |
| 2026-02 | $20.91 | $20.35 | $0.557 | 2,480.0 | +0.13% |
| 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% |
0.01%
0.50%
자본화:
|
볼륨(24시간):