Stockscreener 앱 받기
45.36
0.15%
0.07
시간 외 거래:
45.36
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $45.38 | $45.03 | $0.355 | 980,855.0 | +0.15% |
| 2025-07-01 | $45.58 | $44.64 | $0.9433 | 1,245,095.0 | +1.32% |
| 2025-06-30 | $44.70 | $44.39 | $0.31 | 900,714.0 | +0.61% |
| 2025-06-27 | $44.71 | $44.30 | $0.405 | 1,337,580.0 | +0.16% |
| 2025-06-26 | $44.41 | $44.19 | $0.22 | 516,257.0 | -0.02% |
| 2025-06-25 | $44.74 | $44.31 | $0.43 | 941,498.0 | -1.09% |
| 2025-06-24 | $44.91 | $44.62 | $0.283 | 555,504.0 | +0.49% |
| 2025-06-23 | $44.66 | $44.15 | $0.515 | 426,452.0 | +1.16% |
| 2025-06-20 | $44.42 | $44.12 | $0.30 | 416,390.0 | -0.20% |
| 2025-06-18 | $44.49 | $44.19 | $0.30 | 624,271.0 | -0.18% |
| 2025-06-17 | $44.54 | $44.22 | $0.3164 | 771,690.0 | -0.76% |
| 2025-06-16 | $44.94 | $44.55 | $0.3858 | 471,664.0 | +0.16% |
| 2025-06-13 | $44.97 | $44.51 | $0.46 | 662,753.0 | -1.07% |
| 2025-06-12 | $45.06 | $44.69 | $0.375 | 462,497.0 | +0.42% |
| 2025-06-11 | $45.09 | $44.75 | $0.3426 | 852,524.0 | -0.31% |
| 2025-06-10 | $45.10 | $44.83 | $0.28 | 762,825.0 | +0.45% |
| 2025-06-09 | $45.01 | $44.60 | $0.405 | 602,031.0 | +0.07% |
| 2025-06-06 | $44.89 | $44.62 | $0.27 | 508,968.0 | +0.58% |
| 2025-06-05 | $44.69 | $44.42 | $0.2707 | 574,131.0 | -0.27% |
| 2025-06-04 | $44.93 | $44.62 | $0.31 | 472,731.0 | -0.58% |
| 2025-06-03 | $44.89 | $44.47 | $0.42 | 837,673.0 | +0.49% |
First Trust Value Line Dividend Index Fund 주식 (FVD) 연도별 가격 이력
이 심층 분석에서는 First Trust Value Line Dividend Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FVD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Value Line Dividend Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $45.58 | $44.64 | $0.9433 | 3,206,805.0 | +1.48% |
| 2025-06 | $45.10 | $44.12 | $0.985 | 13,278,189.0 | -0.11% |
| 2025-05 | $45.25 | $43.43 | $1.82 | 11,828,301.0 | +2.15% |
| 2025-04 | $44.81 | $40.06 | $4.75 | 17,265,274.0 | -1.75% |
| 2025-03 | $46.07 | $43.81 | $2.26 | 11,729,400.0 | -1.61% |
| 2025-02 | $45.42 | $43.79 | $1.63 | 12,004,493.0 | +1.89% |
| 2025-01 | $45.03 | $42.46 | $2.57 | 12,637,179.0 | +1.92% |
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.77 | $43.25 | $3.52 | 10,399,794.0 | -6.90% |
| 2024-11 | $46.83 | $44.42 | $2.41 | 9,646,855.0 | +4.64% |
| 2024-10 | $45.97 | $44.61 | $1.36 | 9,652,561.0 | -1.89% |
| 2024-09 | $45.72 | $43.71 | $2.01 | 12,505,197.0 | +1.54% |
| 2024-08 | $44.85 | $42.02 | $2.84 | 17,238,373.0 | +3.49% |
| 2024-07 | $43.61 | $40.38 | $3.23 | 16,950,637.0 | +6.23% |
| 2024-06 | $41.85 | $40.58 | $1.27 | 15,484,515.0 | -2.47% |
| 2024-05 | $42.50 | $40.62 | $1.88 | 19,367,561.0 | +2.45% |
| 2024-04 | $42.21 | $39.86 | $2.35 | 26,145,163.0 | -3.43% |
| 2024-03 | $42.29 | $40.81 | $1.48 | 21,668,702.0 | +2.85% |
| 2024-02 | $41.26 | $39.73 | $1.53 | 23,388,205.0 | +2.04% |
| 2024-01 | $40.82 | $39.80 | $1.02 | 23,652,007.0 | -0.79% |
First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.96 | $38.94 | $2.02 | 20,812,569.0 | +4.08% |
| 2023-11 | $38.99 | $36.64 | $2.35 | 22,163,689.0 | +6.24% |
| 2023-10 | $37.92 | $36.01 | $1.91 | 30,650,650.0 | -1.90% |
| 2023-09 | $39.41 | $37.27 | $2.14 | 20,893,004.0 | -4.50% |
| 2023-08 | $40.99 | $38.71 | $2.28 | 24,005,994.0 | -4.14% |
| 2023-07 | $41.25 | $39.54 | $1.71 | 20,569,212.0 | +1.87% |
| 2023-06 | $40.70 | $38.53 | $2.17 | 23,578,398.0 | +3.70% |
| 2023-05 | $40.94 | $38.51 | $2.43 | 19,706,897.0 | -4.75% |
| 2023-04 | $40.75 | $39.85 | $0.90 | 18,192,401.0 | +1.07% |
| 2023-03 | $40.30 | $38.06 | $2.23 | 27,697,890.0 | +1.13% |
| 2023-02 | $41.45 | $39.69 | $1.76 | 18,890,615.0 | -2.93% |
| 2023-01 | $41.28 | $39.65 | $1.63 | 22,692,335.0 | +2.51% |
0.07%
자본화:
|
볼륨(24시간):