First Trust Dow Jones Internet ETF【FDN.F】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
캐나다
TSX
First Trust Dow Jones Internet ETF (FDN.F)
First Trust Dow Jones Internet ETF (FDN.F) 과거

First Trust Dow Jones Internet ETF (FDN.F)

18.33

0.07

(0.38%)

마감 29 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732833600	18.26	0	0.00	18.26	18.26	18.26	0
1732747200	18.26	-0.16	-0.87	18.26	18.26	18.26	8
1732660800	18.42	0.13	0.71	18.42	18.42	18.42	0
1732574400	18.29	0.08	0.44	18.29	18.29	18.29	0
1732315200	18.21	0.18	1.00	18.21	18.21	18.21	0
1732228800	18.03	0.29	1.63	18.03	18.03	18.03	7
1732142400	17.74	0.03	0.17	17.74	17.74	17.74	0
1732056000	17.71	0.22	1.26	17.65	17.71	17.65	258
1731969600	17.49	0.04	0.23	17.49	17.49	17.49	0
1731710400	17.45	-0.43	-2.40	17.45	17.45	17.45	0
1731624000	17.88	-0.2	-1.11	17.88	17.88	17.88	0
1731537600	18.08	0.06	0.33	18.08	18.08	18.08	0
1731451200	18.02	0.05	0.28	18.02	18.02	18.02	0
1731364800	17.97	0.31	1.76	17.97	17.97	17.97	0
1731105600	17.66	-0.15	-0.84	17.66	17.66	17.66	0
1731019200	17.81	0.31	1.77	17.81	17.81	17.81	0
1730932800	17.5	0.51	3.00	17.5	17.5	17.5	0
1730846400	16.99	0.21	1.25	16.99	16.99	16.99	0
1730760000	16.78	-0.01	-0.06	16.78	16.78	16.78	0
1730497200	16.79	0.15	0.90	16.79	16.79	16.79	0
1730410800	16.64	-0.13	-0.78	16.64	16.64	16.64	0
1730324400	16.77	0.01	0.06	16.77	16.77	16.77	0
1730238000	16.76	0.21	1.27	16.76	16.76	16.76	0
1730151600	16.55	0.06	0.36	16.55	16.55	16.55	0
1729892400	16.489999	0.07	0.43	16.489999	16.489999	16.489999	0
1729806000	16.42	0.1	0.61	16.42	16.42	16.42	0
1729719600	16.32	-0.28	-1.69	16.32	16.32	16.32	0
1729633200	16.6	-0.02	-0.12	16.6	16.6	16.6	0
1729546800	16.62	0	0.00	16.62	16.62	16.62	0
1729287600	16.62	0.17	1.03	16.62	16.62	16.62	0
1729201200	16.45	-0.04	-0.24	16.45	16.45	16.45	0
1729114800	16.489999	0.03	0.18	16.489999	16.489999	16.489999	0
1729028400	16.46	-0.12	-0.72	16.46	16.46	16.46	0
1728682800	16.579999	0.1	0.61	16.579999	16.579999	16.579999	0
1728596400	16.48	0.2	1.23	16.48	16.48	16.48	0
1728510000	16.28	0	0.00	16.28	16.28	16.28	0
1728423600	16.28	0.23	1.43	16.28	16.28	16.28	0
1728337200	16.05	-0.23	-1.41	16.05	16.05	16.05	0
1728078000	16.28	0.32	2.01	16.28	16.28	16.28	0
1727991600	15.96	-0.04	-0.25	15.96	15.96	15.96	0
1727905200	16	0.06	0.38	16	16	16	0
1727818800	15.94	-0.09	-0.56	15.94	15.94	15.94	0
1727732400	16.03	0	0.00	16.03	16.03	16.03	0
1727473200	16.03	-0.06	-0.37	16.03	16.03	16.03	0
1727386800	16.09	0.02	0.12	16.09	16.09	16.09	0
1727300400	16.07	-0.01	-0.06	16.07	16.07	16.07	0
1727214000	16.079999	0.12	0.75	16.079999	16.079999	16.079999	0
1727127600	15.96	0.06	0.38	15.96	15.96	15.96	0
1726868400	15.9	0.05	0.32	15.83	15.91	15.83	500
1726782000	15.85	0.4	2.59	15.85	15.85	15.85	0
1726695600	15.45	0.01	0.06	15.45	15.45	15.45	0
1726609200	15.44	0.05	0.32	15.44	15.44	15.44	0
1726522800	15.39	0.08	0.52	15.39	15.39	15.39	0
1726263600	15.31	0.09	0.59	15.31	15.31	15.31	100
1726177200	15.22	0.2	1.33	15.22	15.22	15.22	100
1726090800	15.02	0.27	1.83	15	15.02	15	100
1726004400	14.75	0	0.00	14.75	14.75	14.75	0
1725918000	14.75	0.1	0.68	14.75	14.75	14.75	0
1725658800	14.65	-0.33	-2.20	14.65	14.65	14.65	0
1725572400	14.98	0.02	0.13	14.98	14.98	14.98	0
1725486000	14.96	-0.02	-0.13	14.96	14.96	14.96	0
1725399600	14.98	-0.4	-2.60	14.98	14.98	14.98	0
1725054000	15.38	0.1	0.65	15.38	15.38	15.38	0
1724967600	15.28	0.11	0.73	15.28	15.28	15.28	0

First Trust Dow Jones In...

Amundi MSCI Wrld Ex EMU ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관