45.29
price up icon1.32%   0.59
after-market 시간 외 거래: 45.31 0.02 +0.04%
loading

First Trust Value Line Dividend Index Fund 주식 (FVD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $45.58 $44.64 $0.9433 1,245,095.0 +0.00%
2025-06 $45.58 $44.12 $1.46 14,523,284.0 +1.21%
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

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

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%
exchange_traded_fund VTV
$178.56
price up icon 1.03%
exchange_traded_fund VUG
$433.97
price down icon 1.01%
exchange_traded_fund IJH
$62.79
price up icon 1.24%
exchange_traded_fund EFA
$89.24
price down icon 0.17%
exchange_traded_fund IWF
$420.11
price down icon 1.05%
exchange_traded_fund QQQ
$546.99
price down icon 0.84%
자본화:     |  볼륨(24시간):