Stockscreener 앱 받기
38.34
0.07%
-0.0283
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $38.53 | $38.34 | $0.195 | 1,237.0 | -0.07% |
| 2025-08-07 | $38.45 | $38.29 | $0.1634 | 1,297.0 | -0.33% |
| 2025-08-06 | $38.68 | $38.49 | $0.1888 | 2,854.0 | -0.05% |
| 2025-08-05 | $38.55 | $38.29 | $0.26 | 3,121.0 | +0.13% |
| 2025-08-04 | $38.46 | $38.25 | $0.2094 | 1,897.0 | +1.29% |
| 2025-08-01 | $38.10 | $37.69 | $0.41 | 3,877.0 | -0.85% |
| 2025-07-31 | $38.55 | $38.12 | $0.43 | 1,305.0 | +0.00% |
| 2025-07-30 | $38.56 | $38.29 | $0.2661 | 2,815.0 | -0.51% |
| 2025-07-29 | $38.52 | $38.41 | $0.1144 | 3,084.0 | +0.68% |
| 2025-07-28 | $38.40 | $38.20 | $0.20 | 20,224.0 | -0.73% |
| 2025-07-25 | $38.51 | $38.41 | $0.1023 | 595.0 | +0.39% |
| 2025-07-24 | $38.53 | $38.36 | $0.1695 | 3,974.0 | -0.54% |
| 2025-07-23 | $38.61 | $38.53 | $0.08 | 15,922.0 | -0.22% |
| 2025-07-22 | $38.66 | $38.46 | $0.1966 | 16,590.0 | +0.54% |
| 2025-07-21 | $38.79 | $38.45 | $0.3409 | 1,906.0 | -0.62% |
| 2025-07-18 | $38.73 | $38.64 | $0.0873 | 22,264.0 | +0.57% |
| 2025-07-17 | $38.47 | $38.16 | $0.3025 | 22,295.0 | +0.76% |
| 2025-07-16 | $38.20 | $37.79 | $0.4107 | 4,629.0 | +0.74% |
| 2025-07-15 | $38.31 | $37.90 | $0.4099 | 15,778.0 | -1.61% |
| 2025-07-14 | $38.52 | $38.27 | $0.25 | 8,317.0 | +0.94% |
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Momentum Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DDIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright Momentum Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $38.68 | $37.69 | $0.99 | 15,520.0 | +0.10% |
| 2025-07 | $38.79 | $37.79 | $1.00 | 177,814.0 | +0.25% |
| 2025-06 | $38.20 | $36.97 | $1.23 | 139,906.0 | +1.92% |
| 2025-05 | $37.94 | $36.15 | $1.79 | 325,726.0 | +3.82% |
| 2025-04 | $38.62 | $32.06 | $6.56 | 289,331.0 | -4.42% |
| 2025-03 | $40.07 | $36.13 | $3.94 | 322,006.0 | -4.98% |
| 2025-02 | $40.35 | $38.73 | $1.62 | 343,429.0 | +0.13% |
| 2025-01 | $40.45 | $37.31 | $3.14 | 541,649.0 | +5.11% |
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.93 | $36.96 | $3.97 | 315,281.0 | -7.55% |
| 2024-11 | $41.08 | $37.08 | $4.00 | 245,977.0 | +9.30% |
| 2024-10 | $38.34 | $36.30 | $2.04 | 327,008.0 | +1.66% |
| 2024-09 | $37.09 | $34.28 | $2.81 | 262,698.0 | +1.02% |
| 2024-08 | $36.40 | $32.21 | $4.19 | 329,969.0 | +2.91% |
| 2024-07 | $35.59 | $33.25 | $2.34 | 210,102.0 | +5.46% |
| 2024-06 | $34.06 | $33.05 | $1.02 | 142,389.0 | -0.93% |
| 2024-05 | $34.29 | $32.30 | $1.99 | 389,361.0 | +4.07% |
| 2024-04 | $34.14 | $32.02 | $2.12 | 188,323.0 | -4.51% |
| 2024-03 | $34.07 | $31.99 | $2.08 | 101,189.0 | +7.33% |
| 2024-02 | $31.76 | $29.75 | $2.01 | 96,396.0 | +5.65% |
| 2024-01 | $30.62 | $29.14 | $1.48 | 76,186.0 | -1.16% |
First Trust Dorsey Wright Momentum Dividend Etf 주식 (DDIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.90 | $28.86 | $2.04 | 105,719.0 | +4.86% |
| 2023-11 | $28.99 | $26.98 | $2.01 | 142,306.0 | +8.05% |
| 2023-10 | $28.10 | $26.48 | $1.62 | 50,260.0 | -3.45% |
| 2023-09 | $29.10 | $27.59 | $1.51 | 56,367.0 | -3.68% |
| 2023-08 | $29.33 | $27.91 | $1.42 | 262,348.0 | -1.57% |
| 2023-07 | $29.43 | $27.91 | $1.52 | 162,248.0 | +3.44% |
| 2023-06 | $28.35 | $26.43 | $1.92 | 219,741.0 | +7.19% |
| 2023-05 | $28.13 | $26.31 | $1.82 | 208,153.0 | -5.74% |
| 2023-04 | $28.12 | $27.27 | $0.8548 | 128,939.0 | +1.19% |
| 2023-03 | $30.01 | $25.76 | $4.25 | 252,020.0 | -5.87% |
| 2023-02 | $30.99 | $29.39 | $1.60 | 543,918.0 | -3.10% |
| 2023-01 | $30.39 | $27.98 | $2.41 | 162,788.0 | +6.41% |
0.63%
0.02%
자본화:
|
볼륨(24시간):