First Trust Dorsey Wrigh... Historical Data - FV

기업명	Etf 심볼	시장	주식 타입
First Trust Dorsey Wright Focus 5	FV	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.17	-0.31%	55.17	04:23:23

개장가	저가	고가	종가	전일 종가
54.88	54.85	55.3092		55.34

FV Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	53.51	55.7389	53.0814	54.95	134,665	1.66	3.10%
1개월	55.92	56.469	52.14	54.29	113,299	-0.75	-1.34%
3개월	54.04	57.62	52.14	55.35	122,735	1.13	2.09%
6개월	44.21	57.62	43.60	52.19	144,011	10.96	24.79%
1년	44.10	57.62	41.05	47.93	176,544	11.07	25.10%
3년	46.62	57.62	39.4501	46.89	188,438	8.55	18.34%
5년	29.90	57.62	19.04	40.10	201,603	25.27	84.52%

Date	Close	Change	Change (%)	Open	High	Low	Volume
08 5월(5) 2024	55.34	-0.25	-0.45%	55.60	55.7389	55.34	93,901
07 5월(5) 2024	55.59	0.86	1.57%	55.14	55.59	55.10	310,977
04 5월(5) 2024	54.73	0.66	1.22%	54.96	55.1282	54.4974	101,089
03 5월(5) 2024	54.07	0.75	1.41%	53.84	54.18	53.114	77,974
02 5월(5) 2024	53.32	-0.46	-0.86%	53.51	54.35	53.0814	89,384
01 5월(5) 2024	53.78	-1.07	-1.95%	54.69	54.8115	53.72	72,436
30 4월(4) 2024	54.85	0.16	0.29%	54.76	54.9099	54.58	67,490
27 4월(4) 2024	54.69	0.85	1.58%	54.31	54.81	54.0714	140,836
26 4월(4) 2024	53.84	-0.18	-0.33%	53.17	54.06	53.10	89,969
25 4월(4) 2024	54.02	0.23	0.43%	54.19	54.5468	53.64	150,971
24 4월(4) 2024	53.79	0.90	1.70%	53.25	54.03	53.1785	176,983
23 4월(4) 2024	52.89	0.48	0.92%	52.85	53.2499	52.32	124,585
20 4월(4) 2024	52.41	-0.79	-1.48%	52.98	53.23	52.14	170,778
19 4월(4) 2024	53.20	-0.28	-0.52%	53.71	53.91	53.07	83,694
18 4월(4) 2024	53.48	-0.75	-1.38%	54.54	54.54	53.4091	72,935
17 4월(4) 2024	54.23	-0.03	-0.06%	54.27	54.55	53.91	145,007
16 4월(4) 2024	54.26	-0.83	-1.51%	55.70	55.8839	54.08	79,141
13 4월(4) 2024	55.09	-1.31	-2.32%	55.67	55.78	54.97	87,863
12 4월(4) 2024	56.40	0.76	1.37%	56.08	56.469	55.6252	65,056
11 4월(4) 2024	55.64	-1.06	-1.87%	55.60	56.0503	55.5064	85,605
10 4월(4) 2024	56.70	0.40	0.71%	56.73	56.73	56.0046	79,214
09 4월(4) 2024	56.30	0.12	0.21%	56.39	56.56	56.2106	84,267