Stockscreener 앱 받기
31.18
1.24%
-0.39
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $31.45 | $31.14 | $0.31 | 3,458.0 | -1.24% |
| 2025-05-08 | $31.57 | $31.27 | $0.3039 | 4,059.0 | +0.51% |
| 2025-05-07 | $31.54 | $31.00 | $0.54 | 7,192.0 | -0.51% |
| 2025-05-06 | $31.94 | $31.33 | $0.61 | 41,561.0 | +0.57% |
| 2025-05-05 | $31.59 | $31.18 | $0.4102 | 2,813,614.0 | +0.45% |
| 2025-05-02 | $31.52 | $31.11 | $0.4141 | 30,697.0 | +2.66% |
| 2025-05-01 | $30.63 | $30.14 | $0.493 | 17,862.0 | +0.84% |
| 2025-04-30 | $30.19 | $29.64 | $0.5471 | 36,326.0 | -0.01% |
| 2025-04-29 | $30.37 | $29.97 | $0.40 | 12,806.0 | -0.23% |
| 2025-04-28 | $30.26 | $29.72 | $0.54 | 21,599.0 | +0.77% |
| 2025-04-25 | $30.28 | $29.56 | $0.72 | 15,223.0 | +0.13% |
| 2025-04-24 | $31.06 | $29.57 | $1.49 | 39,418.0 | +0.91% |
| 2025-04-23 | $30.16 | $29.44 | $0.722 | 21,164.0 | +2.17% |
| 2025-04-22 | $29.35 | $28.72 | $0.6296 | 7,805.0 | +3.63% |
| 2025-04-21 | $28.36 | $27.70 | $0.6599 | 5,545.0 | -0.81% |
| 2025-04-17 | $28.87 | $28.21 | $0.6599 | 19,995.0 | -0.14% |
| 2025-04-16 | $28.62 | $27.46 | $1.16 | 5,936.0 | -1.67% |
| 2025-04-15 | $29.05 | $28.66 | $0.39 | 10,261.0 | -0.72% |
| 2025-04-14 | $29.28 | $28.57 | $0.7095 | 6,124.0 | +3.20% |
| 2025-04-11 | $28.17 | $27.78 | $0.39 | 4,830.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $31.94 | $30.14 | $1.80 | 2,921,901.0 | +3.29% |
| 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% |
0.17%
0.49%
자본화:
|
볼륨(24시간):