43.24
First Trust Morningstar Dividend Leaders Index Fund 주식 (FDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-07-25 | $43.48 | $43.21 | $0.27 | 42,386.0 | -0.49% |
2025-07-24 | $43.67 | $43.34 | $0.33 | 998,229.0 | -0.16% |
2025-07-23 | $43.54 | $43.41 | $0.1347 | 150,193.0 | +1.04% |
2025-07-22 | $43.12 | $42.45 | $0.67 | 602,210.0 | +1.60% |
2025-07-21 | $42.67 | $42.37 | $0.31 | 710,295.0 | -0.05% |
2025-07-18 | $42.91 | $42.30 | $0.61 | 951,098.0 | -0.73% |
2025-07-17 | $42.76 | $42.35 | $0.4133 | 634,087.0 | +0.68% |
2025-07-16 | $42.63 | $42.22 | $0.412 | 605,803.0 | +0.07% |
2025-07-15 | $43.14 | $42.41 | $0.735 | 570,776.0 | -1.62% |
2025-07-14 | $43.27 | $42.92 | $0.35 | 744,799.0 | -0.30% |
2025-07-11 | $43.37 | $43.07 | $0.30 | 455,318.0 | -0.57% |
2025-07-10 | $43.67 | $43.03 | $0.6351 | 515,333.0 | +0.67% |
2025-07-09 | $43.47 | $43.03 | $0.43 | 498,803.0 | -0.18% |
2025-07-08 | $43.38 | $42.72 | $0.66 | 600,202.0 | +1.22% |
2025-07-07 | $43.11 | $42.55 | $0.56 | 786,833.0 | -1.02% |
2025-07-03 | $43.33 | $43.11 | $0.215 | 464,925.0 | +0.12% |
2025-07-02 | $43.17 | $42.74 | $0.43 | 994,985.0 | +0.98% |
2025-07-01 | $42.98 | $41.90 | $1.08 | 1,061,957.0 | +2.05% |
2025-06-30 | $41.91 | $41.66 | $0.245 | 1,138,657.0 | +0.19% |
2025-06-27 | $41.92 | $41.57 | $0.355 | 805,401.0 | +0.10% |
2025-06-26 | $41.78 | $41.52 | $0.265 | 576,716.0 | -0.26% |
2025-06-25 | $42.15 | $41.82 | $0.3325 | 924,053.0 | -0.85% |
First Trust Morningstar Dividend Leaders Index Fund 주식 (FDL) 연도별 가격 이력
이 심층 분석에서는 First Trust Morningstar Dividend Leaders Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Morningstar Dividend Leaders Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Morningstar Dividend Leaders Index Fund 주식 (FDL) 가격 이력 2025
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2025-07 | $43.67 | $41.90 | $1.77 | 11,388,232.0 | +3.28% |
2025-06 | $42.69 | $41.39 | $1.30 | 16,102,226.0 | +0.12% |
2025-05 | $42.35 | $40.82 | $1.53 | 16,330,577.0 | +1.65% |
2025-04 | $43.37 | $37.29 | $6.08 | 26,291,323.0 | -5.29% |
2025-03 | $44.34 | $42.27 | $2.07 | 20,381,389.0 | -1.00% |
2025-02 | $43.89 | $41.06 | $2.83 | 10,202,963.0 | +5.66% |
2025-01 | $42.01 | $39.61 | $2.40 | 10,656,255.0 | +3.15% |
First Trust Morningstar Dividend Leaders Index Fund 주식 (FDL) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-12 | $43.91 | $39.56 | $4.35 | 11,900,754.0 | -8.92% |
2024-11 | $44.07 | $41.57 | $2.50 | 7,042,975.0 | +4.52% |
2024-10 | $42.70 | $41.41 | $1.29 | 8,030,147.0 | +0.24% |
2024-09 | $42.21 | $40.59 | $1.62 | 9,381,064.0 | +0.82% |
2024-08 | $41.64 | $38.95 | $2.69 | 10,436,132.0 | +2.39% |
2024-07 | $40.92 | $37.49 | $3.43 | 9,655,065.0 | +7.14% |
2024-06 | $38.79 | $37.35 | $1.44 | 8,061,659.0 | -1.89% |
2024-05 | $39.02 | $37.13 | $1.89 | 13,458,833.0 | +4.06% |
2024-04 | $38.53 | $36.31 | $2.22 | 17,529,215.0 | -3.46% |
2024-03 | $38.54 | $36.25 | $2.29 | 12,894,886.0 | +5.69% |
2024-02 | $36.82 | $35.45 | $1.37 | 21,160,895.0 | +0.86% |
2024-01 | $36.69 | $35.03 | $1.66 | 16,211,586.0 | +0.61% |
First Trust Morningstar Dividend Leaders Index Fund 주식 (FDL) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $36.46 | $34.32 | $2.14 | 14,355,514.0 | +3.97% |
2023-11 | $34.55 | $32.17 | $2.38 | 17,808,351.0 | +6.97% |
2023-10 | $33.77 | $31.47 | $2.30 | 19,313,517.0 | -3.53% |
2023-09 | $35.26 | $33.16 | $2.10 | 13,616,106.0 | -3.88% |
2023-08 | $35.94 | $34.03 | $1.91 | 14,274,110.0 | -3.25% |
2023-07 | $36.09 | $33.60 | $2.49 | 19,346,113.0 | +5.73% |
2023-06 | $35.04 | $32.95 | $2.09 | 24,501,095.0 | +2.47% |
2023-05 | $35.93 | $33.04 | $2.89 | 24,704,231.0 | -7.45% |
2023-04 | $36.40 | $35.01 | $1.39 | 15,891,314.0 | +1.01% |
2023-03 | $37.03 | $33.39 | $3.64 | 25,931,684.0 | -2.58% |
2023-02 | $38.31 | $36.29 | $2.02 | 19,884,149.0 | -4.00% |
2023-01 | $38.09 | $36.22 | $1.87 | 25,187,085.0 | +3.83% |
자본화:
|
볼륨(24시간):