Stockscreener 앱 받기
34.24
1.44%
-0.50
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $34.49 | $33.92 | $0.57 | 8,079.0 | -1.44% |
| 2025-12-11 | $34.74 | $34.53 | $0.205 | 6,416.0 | -0.37% |
| 2025-12-10 | $34.96 | $34.36 | $0.60 | 20,041.0 | +1.28% |
| 2025-12-09 | $34.43 | $34.09 | $0.34 | 9,554.0 | +0.03% |
| 2025-12-08 | $34.42 | $34.12 | $0.295 | 27,901.0 | -0.45% |
| 2025-12-05 | $34.69 | $34.58 | $0.1078 | 2,332.0 | +0.57% |
| 2025-12-04 | $34.38 | $34.25 | $0.13 | 45,309.0 | -0.03% |
| 2025-12-03 | $34.39 | $34.29 | $0.10 | 4,953.0 | -0.26% |
| 2025-12-02 | $34.56 | $34.33 | $0.231 | 3,660.0 | -0.69% |
| 2025-12-01 | $34.97 | $34.28 | $0.69 | 4,940.0 | +0.28% |
| 2025-11-28 | $34.74 | $34.47 | $0.27 | 3,579.0 | -0.42% |
| 2025-11-26 | $34.83 | $34.68 | $0.1486 | 2,857.0 | +0.54% |
| 2025-11-25 | $34.71 | $34.41 | $0.3009 | 3,595.0 | -0.14% |
| 2025-11-24 | $34.63 | $33.86 | $0.7713 | 14,444.0 | +2.28% |
| 2025-11-21 | $34.10 | $33.43 | $0.67 | 9,678.0 | +0.65% |
| 2025-11-20 | $34.80 | $33.62 | $1.18 | 13,544.0 | -2.94% |
| 2025-11-19 | $34.84 | $34.45 | $0.391 | 56,246.0 | -0.59% |
| 2025-11-18 | $34.97 | $34.62 | $0.3515 | 1,364.0 | -0.85% |
| 2025-11-17 | $35.56 | $35.15 | $0.4101 | 3,801.0 | -0.89% |
First Trust Dow Jones International Internet Etf 주식 (FDNI) 연도별 가격 이력
이 심층 분석에서는 First Trust Dow Jones International Internet Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dow Jones International Internet Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.97 | $33.92 | $1.05 | 141,264.0 | -1.11% |
| 2025-11 | $37.77 | $33.43 | $4.34 | 218,609.0 | -8.19% |
| 2025-10 | $39.97 | $36.63 | $3.34 | 1,545,641.0 | -2.68% |
| 2025-09 | $39.43 | $34.80 | $4.63 | 149,496.0 | +8.60% |
| 2025-08 | $36.94 | $32.81 | $4.13 | 53,285.0 | +6.05% |
| 2025-07 | $35.60 | $32.58 | $3.02 | 108,238.0 | -0.02% |
| 2025-06 | $33.90 | $31.85 | $2.05 | 196,695.0 | +4.90% |
| 2025-05 | $33.91 | $30.14 | $3.77 | 3,035,196.0 | +6.27% |
| 2025-04 | $31.56 | $25.82 | $5.74 | 3,621,336.0 | -2.53% |
| 2025-03 | $34.06 | $30.43 | $3.63 | 433,194.0 | -2.61% |
| 2025-02 | $34.12 | $28.80 | $5.32 | 528,460.0 | +8.38% |
| 2025-01 | $30.12 | $25.71 | $4.41 | 113,723.0 | +7.51% |
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.50 | $27.13 | $4.37 | 110,021.0 | -5.78% |
| 2024-11 | $29.66 | $27.30 | $2.36 | 185,356.0 | +4.38% |
| 2024-10 | $31.34 | $25.89 | $5.45 | 131,226.0 | -3.21% |
| 2024-09 | $29.88 | $23.35 | $6.53 | 110,633.0 | +17.86% |
| 2024-08 | $25.12 | $21.82 | $3.30 | 58,130.0 | +4.11% |
| 2024-07 | $24.89 | $22.90 | $1.99 | 295,377.0 | +0.09% |
| 2024-06 | $24.68 | $23.29 | $1.39 | 148,518.0 | -2.83% |
| 2024-05 | $25.66 | $23.03 | $2.62 | 65,144.0 | +4.39% |
| 2024-04 | $23.68 | $21.81 | $1.87 | 108,915.0 | +0.41% |
| 2024-03 | $23.39 | $21.83 | $1.56 | 76,467.0 | +3.13% |
| 2024-02 | $22.88 | $21.24 | $1.64 | 81,064.0 | +4.83% |
| 2024-01 | $22.37 | $20.58 | $1.79 | 50,581.0 | -5.96% |
First Trust Dow Jones International Internet Etf 주식 (FDNI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.93 | $21.33 | $1.60 | 134,841.0 | +0.36% |
| 2023-11 | $22.85 | $19.11 | $3.74 | 93,467.0 | +15.67% |
| 2023-10 | $21.73 | $19.20 | $2.53 | 69,035.0 | -6.55% |
| 2023-09 | $22.99 | $19.81 | $3.18 | 94,991.0 | -8.06% |
| 2023-08 | $25.20 | $20.86 | $4.34 | 66,231.0 | -11.07% |
| 2023-07 | $25.45 | $21.79 | $3.66 | 28,511.0 | +11.95% |
| 2023-06 | $24.29 | $21.48 | $2.81 | 131,281.0 | +6.98% |
| 2023-05 | $23.39 | $21.10 | $2.29 | 44,595.0 | -6.30% |
| 2023-04 | $24.06 | $21.78 | $2.28 | 52,833.0 | -6.59% |
| 2023-03 | $24.83 | $21.21 | $3.62 | 140,483.0 | +7.07% |
| 2023-02 | $27.28 | $21.68 | $5.60 | 332,840.0 | -10.45% |
| 2023-01 | $26.86 | $22.62 | $4.24 | 202,736.0 | +15.82% |
0.33%
자본화:
|
볼륨(24시간):