Stockscreener 앱 받기
35.49
0.28%
-0.10
시간 외 거래:
35.49
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $35.58 | $35.42 | $0.16 | 31,861.0 | -0.28% |
| 2025-07-01 | $35.59 | $35.43 | $0.1565 | 2,294.0 | +0.17% |
| 2025-06-30 | $35.53 | $35.39 | $0.14 | 8,236.0 | +0.41% |
| 2025-06-27 | $35.44 | $35.32 | $0.12 | 90,182.0 | +0.35% |
| 2025-06-26 | $35.34 | $35.13 | $0.21 | 13,119.0 | -0.34% |
| 2025-06-25 | $35.43 | $35.36 | $0.0699 | 3,382.0 | -0.25% |
| 2025-06-24 | $35.58 | $35.39 | $0.19 | 5,221.0 | +0.37% |
| 2025-06-23 | $35.43 | $35.18 | $0.25 | 47,746.0 | +0.14% |
| 2025-06-20 | $35.39 | $35.18 | $0.21 | 7,535.0 | +0.00% |
| 2025-06-18 | $35.29 | $35.18 | $0.11 | 4,814.0 | +0.06% |
| 2025-06-17 | $35.27 | $35.15 | $0.12 | 17,499.0 | -0.17% |
| 2025-06-16 | $35.36 | $35.22 | $0.1414 | 6,315.0 | +0.17% |
| 2025-06-13 | $35.30 | $35.18 | $0.1133 | 56,885.0 | -0.25% |
| 2025-06-12 | $35.36 | $35.33 | $0.029 | 270.0 | +0.08% |
| 2025-06-11 | $35.44 | $35.32 | $0.12 | 3,821.0 | +0.03% |
| 2025-06-10 | $35.41 | $35.28 | $0.13 | 1,117.0 | -0.23% |
| 2025-06-09 | $35.40 | $35.32 | $0.0808 | 2,756.0 | +0.25% |
| 2025-06-06 | $35.41 | $35.31 | $0.10 | 2,229.0 | -0.06% |
| 2025-06-05 | $35.79 | $35.22 | $0.57 | 5,935.0 | -0.03% |
| 2025-06-04 | $35.39 | $35.27 | $0.12 | 2,953.0 | -0.06% |
| 2025-06-03 | $35.36 | $35.19 | $0.1696 | 4,549.0 | +0.17% |
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 연도별 가격 이력
이 심층 분석에서는 First Trust Dorsey Wright Dynamic Focus 5 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FVC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $35.59 | $35.42 | $0.17 | 66,016.0 | -0.11% |
| 2025-06 | $35.79 | $35.13 | $0.66 | 289,175.0 | +0.99% |
| 2025-05 | $35.40 | $31.90 | $3.50 | 350,943.0 | +1.24% |
| 2025-04 | $35.45 | $32.54 | $2.91 | 357,501.0 | -1.22% |
| 2025-03 | $36.83 | $34.79 | $2.04 | 294,183.0 | -4.04% |
| 2025-02 | $38.02 | $36.37 | $1.65 | 116,739.0 | -2.42% |
| 2025-01 | $37.98 | $35.62 | $2.36 | 137,260.0 | +2.79% |
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.21 | $36.40 | $2.81 | 85,603.0 | -3.38% |
| 2024-11 | $38.31 | $35.47 | $2.84 | 106,876.0 | +6.70% |
| 2024-10 | $36.97 | $35.25 | $1.72 | 401,517.0 | -0.87% |
| 2024-09 | $36.27 | $33.41 | $2.86 | 229,560.0 | +2.11% |
| 2024-08 | $35.19 | $30.39 | $4.80 | 273,838.0 | +1.01% |
| 2024-07 | $36.67 | $33.54 | $3.13 | 190,845.0 | -1.50% |
| 2024-06 | $35.43 | $33.68 | $1.75 | 168,267.0 | +3.92% |
| 2024-05 | $35.01 | $32.53 | $2.48 | 207,892.0 | +3.10% |
| 2024-04 | $34.83 | $32.02 | $2.81 | 170,304.0 | -4.64% |
| 2024-03 | $34.69 | $33.83 | $0.86 | 154,152.0 | +1.17% |
| 2024-02 | $34.11 | $32.85 | $1.26 | 363,914.0 | +3.77% |
| 2024-01 | $33.33 | $32.08 | $1.25 | 658,473.0 | +0.29% |
First Trust Dorsey Wright Dynamic Focus 5 Etf 주식 (FVC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.00 | $31.51 | $1.49 | 670,563.0 | +3.69% |
| 2023-11 | $31.69 | $29.88 | $1.81 | 619,816.0 | +5.58% |
| 2023-10 | $32.02 | $29.70 | $2.32 | 1,279,709.0 | -4.50% |
| 2023-09 | $33.73 | $30.58 | $3.15 | 664,645.0 | -6.10% |
| 2023-08 | $34.52 | $31.95 | $2.57 | 673,806.0 | -3.65% |
| 2023-07 | $34.65 | $33.08 | $1.57 | 312,409.0 | +3.09% |
| 2023-06 | $33.70 | $32.13 | $1.57 | 434,885.0 | +4.35% |
| 2023-05 | $32.73 | $32.02 | $0.705 | 644,521.0 | -0.98% |
| 2023-04 | $33.01 | $32.03 | $0.98 | 349,193.0 | -1.36% |
| 2023-03 | $36.19 | $30.12 | $6.07 | 805,947.0 | -5.72% |
| 2023-02 | $36.05 | $34.56 | $1.49 | 1,116,507.0 | -2.07% |
| 2023-01 | $36.02 | $34.64 | $1.38 | 958,602.0 | +2.00% |
0.07%
자본화:
|
볼륨(24시간):