Scarica l'app Stockscreener
31.64
0.17%
-0.0527
Dopo l'orario di chiusura:
31.67
0.0327
+0.10%
Storico Dei Prezzi Delle Azioni Di First Trust Dorsey Wright Momentum Value Etf (DVLU)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $31.77 | $31.64 | $0.1327 | 558.0 | -0.17% |
| 2024-11-15 | $31.69 | $31.62 | $0.0674 | 3,049.0 | -0.19% |
| 2024-11-14 | $32.12 | $31.75 | $0.3703 | 622.0 | -0.64% |
| 2024-11-13 | $32.28 | $31.95 | $0.324 | 1,101.0 | -0.36% |
| 2024-11-12 | $32.08 | $32.07 | $0.010 | 1,304.0 | -1.27% |
| 2024-11-11 | $32.69 | $32.48 | $0.21 | 16,863.0 | +0.97% |
| 2024-11-08 | $32.28 | $32.09 | $0.1946 | 9,034.0 | +0.42% |
| 2024-11-07 | $32.15 | $32.01 | $0.135 | 11,734.0 | -0.09% |
| 2024-11-06 | $32.07 | $31.71 | $0.36 | 1,752.0 | +3.18% |
| 2024-11-05 | $31.11 | $30.88 | $0.23 | 106,383.0 | +2.37% |
| 2024-11-04 | $30.36 | $30.36 | $0.00 | 12.00 | +0.07% |
| 2024-11-01 | $30.46 | $30.29 | $0.17 | 878.0 | +0.10% |
| 2024-10-31 | $30.82 | $30.31 | $0.51 | 2,966.0 | -1.37% |
| 2024-10-30 | $30.83 | $30.68 | $0.15 | 981.0 | +0.36% |
| 2024-10-29 | $30.62 | $30.62 | $0.00 | 92.00 | -0.52% |
| 2024-10-28 | $30.80 | $30.73 | $0.07 | 731.0 | +0.95% |
| 2024-10-25 | $31.18 | $30.48 | $0.701 | 1,036.0 | -1.63% |
| 2024-10-24 | $30.99 | $30.91 | $0.0847 | 482.0 | +0.27% |
| 2024-10-23 | $30.91 | $30.79 | $0.1202 | 1,733.0 | -0.55% |
| 2024-10-22 | $31.10 | $31.08 | $0.0196 | 1,910.0 | -1.39% |
First Trust Dorsey Wright Momentum Value Etf Stock (DVLU) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Dorsey Wright Momentum Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DVLU. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Dorsey Wright Momentum Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Dorsey Wright Momentum Value Etf Storia dei prezzi delle azioni (DVLU) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $32.69 | $30.29 | $2.40 | 153,848.0 | +4.38% |
| 2024-10 | $32.10 | $30.31 | $1.79 | 52,492.0 | -1.68% |
| 2024-09 | $31.03 | $28.79 | $2.24 | 49,115.0 | +0.32% |
| 2024-08 | $30.75 | $27.35 | $3.40 | 173,641.0 | +1.65% |
| 2024-07 | $30.50 | $27.44 | $3.06 | 57,811.0 | +7.81% |
| 2024-06 | $29.24 | $27.89 | $1.35 | 76,186.0 | -3.79% |
| 2024-05 | $29.68 | $27.82 | $1.86 | 187,549.0 | +4.46% |
| 2024-04 | $30.34 | $27.79 | $2.55 | 90,626.0 | -7.37% |
| 2024-03 | $30.12 | $28.10 | $2.02 | 52,452.0 | +9.01% |
| 2024-02 | $27.63 | $26.05 | $1.58 | 33,982.0 | +5.62% |
| 2024-01 | $26.60 | $25.18 | $1.42 | 131,467.0 | +0.73% |
First Trust Dorsey Wright Momentum Value Etf Storia dei prezzi delle azioni (DVLU) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $26.29 | $23.97 | $2.32 | 107,912.0 | +8.80% |
| 2023-11 | $23.87 | $21.59 | $2.28 | 86,855.0 | +10.71% |
| 2023-10 | $22.84 | $21.10 | $1.74 | 119,505.0 | -5.65% |
| 2023-09 | $24.28 | $22.60 | $1.68 | 92,368.0 | -4.19% |
| 2023-08 | $24.55 | $23.12 | $1.43 | 84,487.0 | -3.01% |
| 2023-07 | $24.59 | $23.23 | $1.36 | 125,061.0 | +4.38% |
| 2023-06 | $23.65 | $21.39 | $2.26 | 146,395.0 | +9.88% |
| 2023-05 | $22.42 | $21.35 | $1.07 | 51,903.0 | -4.46% |
| 2023-04 | $22.72 | $21.61 | $1.11 | 74,713.0 | +1.22% |
| 2023-03 | $24.40 | $20.69 | $3.71 | 118,325.0 | -6.82% |
| 2023-02 | $24.53 | $23.57 | $0.9599 | 91,860.0 | -1.04% |
| 2023-01 | $24.04 | $21.77 | $2.27 | 22,435.0 | +8.94% |
First Trust Dorsey Wright Momentum Value Etf Storia dei prezzi delle azioni (DVLU) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $23.80 | $21.88 | $1.92 | 300,173.0 | -7.50% |
| 2022-11 | $23.91 | $22.37 | $1.54 | 56,879.0 | +4.74% |
| 2022-10 | $22.83 | $21.01 | $1.82 | 125,183.0 | +8.71% |
| 2022-09 | $23.43 | $0.00 | $23.43 | 57,221.0 | -7.19% |
| 2022-08 | $24.08 | $22.27 | $1.81 | 120,341.0 | -1.70% |
| 2022-07 | $22.97 | $20.76 | $2.21 | 164,672.0 | +6.64% |
| 2022-06 | $26.45 | $21.22 | $5.23 | 105,415.0 | -16.28% |
| 2022-05 | $26.06 | $23.25 | $2.81 | 112,209.0 | +5.97% |
| 2022-04 | $26.49 | $23.89 | $2.60 | 227,525.0 | -5.12% |
| 2022-03 | $26.36 | $24.05 | $2.31 | 261,101.0 | +1.03% |
| 2022-02 | $26.13 | $23.67 | $2.46 | 209,677.0 | +2.69% |
| 2022-01 | $26.36 | $23.31 | $3.05 | 248,299.0 | -1.76% |
0.46%
Capitalizzazione:
|
Volume (24 ore):