FT Vest Technology Dividend Target Income ETF (TDVI)

TDVI
🏛️ 미국 →
28.62
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.61 28.72 28.48 28.62 0.0M
2025-09-25 28.60 28.67 28.39 28.59 0.1M
2025-09-24 29.07 29.09 28.86 28.98 0.0M
2025-09-23 29.21 29.24 29.06 29.17 0.0M
2025-09-22 28.78 29.24 28.78 29.21 0.3M
2025-09-19 28.89 28.89 28.65 28.88 0.0M
2025-09-18 28.71 28.89 28.61 28.81 0.0M
2025-09-17 28.74 28.78 28.36 28.59 0.0M
2025-09-16 28.81 28.81 28.46 28.59 0.0M
2025-09-15 28.36 28.55 28.36 28.54 0.0M
2025-09-12 28.59 28.59 28.32 28.33 0.0M
2025-09-11 28.81 28.81 28.51 28.57 0.0M
2025-09-10 28.56 28.84 28.44 28.67 0.1M
2025-09-09 27.53 27.53 27.30 27.48 0.0M
2025-09-08 27.43 27.48 27.34 27.48 0.0M
2025-09-05 27.25 27.41 27.02 27.29 0.0M
2025-09-04 26.71 26.87 26.52 26.79 0.2M
2025-09-03 26.59 26.69 26.51 26.66 0.0M
2025-09-02 26.26 26.95 26.26 26.64 0.0M
2025-08-29 27.29 27.29 26.76 26.85 0.0M
2025-08-28 27.17 27.30 27.10 27.25 0.1M
2025-08-27 27.01 27.09 26.88 27.08 0.0M
2025-08-26 27.02 27.02 26.91 27.01 0.0M
2025-08-25 26.74 26.98 26.74 26.86 0.0M
2025-08-22 26.52 27.08 26.52 26.92 0.0M
2025-08-21 26.52 26.62 26.45 26.52 0.0M
2025-08-20 26.61 26.85 26.34 26.74 0.0M
2025-08-19 26.98 27.03 26.73 26.76 0.0M
2025-08-18 27.05 27.13 26.97 27.08 0.1M
2025-08-15 27.02 27.17 26.93 26.94 0.1M
2025-08-14 27.04 27.20 27.04 27.15 0.0M
2025-08-13 27.42 27.42 27.16 27.21 0.1M
2025-08-12 26.80 27.18 26.80 27.18 0.1M
2025-08-11 26.85 26.96 26.68 26.68 0.0M
2025-08-08 26.88 26.88 26.66 26.78 0.1M
2025-08-07 26.79 26.92 26.55 26.69 0.0M
2025-08-06 26.53 26.61 26.41 26.57 0.0M
2025-08-05 26.83 26.85 26.47 26.55 0.0M
2025-08-04 26.47 26.72 26.41 26.69 0.0M
2025-08-01 26.55 26.87 26.06 26.31 0.1M
2025-07-31 27.51 27.51 26.61 26.71 0.0M
2025-07-30 27.19 27.19 26.85 27.04 0.0M
2025-07-29 27.18 27.22 26.98 27.06 0.0M
2025-07-28 26.88 26.95 26.80 26.95 0.0M
2025-07-25 26.77 26.81 26.69 26.81 0.0M
2025-07-24 26.94 26.94 26.70 26.79 0.0M
2025-07-23 26.99 26.99 26.73 26.90 0.0M
2025-07-22 27.26 27.26 26.96 27.04 0.0M
2025-07-21 27.57 27.60 27.43 27.46 0.0M
2025-07-18 27.58 27.58 27.34 27.39 0.0M
2025-07-17 27.30 27.50 27.22 27.43 0.1M
2025-07-16 27.06 27.22 26.84 27.22 0.0M
2025-07-15 27.38 27.38 27.12 27.16 0.0M
2025-07-14 27.20 27.23 26.90 27.10 0.1M
2025-07-11 27.28 27.28 27.09 27.13 0.1M
2025-07-10 27.46 27.46 27.19 27.29 0.0M
2025-07-09 27.28 27.38 27.16 27.32 0.0M
2025-07-08 27.18 27.36 27.15 27.27 0.0M
2025-07-07 27.38 27.41 27.02 27.14 0.0M
2025-07-03 27.16 27.41 27.16 27.38 0.0M
2025-07-02 26.78 27.23 26.76 27.17 0.1M
2025-07-01 26.85 26.88 26.59 26.79 0.1M
2025-06-30 26.81 26.81 26.67 26.78 0.1M
2025-06-27 26.58 26.62 26.35 26.47 0.0M
2025-06-26 26.51 26.52 26.38 26.51 0.0M
2025-06-25 26.66 26.66 26.45 26.49 0.0M
2025-06-24 26.31 26.56 26.31 26.56 0.0M
2025-06-23 25.69 26.02 25.63 26.02 0.0M
2025-06-20 26.02 26.02 25.63 25.70 0.1M
2025-06-18 25.86 26.04 25.76 25.83 0.0M
2025-06-17 25.78 26.01 25.75 25.76 0.0M
2025-06-16 25.90 26.06 25.90 26.02 0.0M
2025-06-13 25.71 25.89 25.63 25.68 0.0M
2025-06-12 25.73 25.94 25.68 25.92 0.0M
2025-06-11 25.60 25.68 25.52 25.58 0.0M
2025-06-10 25.42 25.59 25.39 25.53 0.0M
2025-06-09 25.15 25.43 24.60 25.26 0.0M
2025-06-06 25.06 25.19 24.91 25.19 0.0M
2025-06-05 24.94 25.17 24.94 24.99 0.0M
2025-06-04 24.97 25.04 24.89 24.90 0.0M
2025-06-03 24.53 24.79 24.52 24.79 0.0M
2025-06-02 24.12 24.46 24.12 24.44 0.0M
2025-05-30 24.35 24.35 24.00 24.25 0.0M
2025-05-29 24.60 24.60 24.17 24.27 0.0M
2025-05-28 24.43 24.43 24.28 24.33 0.0M
2025-05-27 24.23 24.41 24.23 24.41 0.0M
2025-05-23 23.71 23.93 23.69 23.85 0.0M
2025-05-22 24.09 24.19 24.00 24.01 0.1M
2025-05-21 24.30 24.55 24.08 24.13 0.0M
2025-05-20 24.48 24.58 24.46 24.58 0.0M
2025-05-19 24.47 24.66 24.47 24.61 0.0M
2025-05-16 24.41 24.58 24.41 24.58 0.0M
2025-05-15 24.40 24.65 24.40 24.58 0.0M
2025-05-14 24.54 24.54 24.28 24.40 0.0M
2025-05-13 24.36 24.52 24.32 24.48 0.0M
2025-05-12 23.94 24.16 23.93 24.12 0.0M
2025-05-09 23.29 23.29 23.16 23.22 0.0M
2025-05-08 23.14 23.25 23.00 23.07 0.0M
2025-05-07 22.63 22.87 22.63 22.87 0.0M
2025-05-06 22.51 22.68 22.51 22.64 0.0M
2025-05-05 22.63 22.82 22.63 22.71 0.0M
2025-05-02 22.79 22.83 22.67 22.83 0.0M
2025-05-01 22.60 22.60 22.29 22.29 0.0M
2025-04-30 21.69 22.22 21.64 22.22 0.0M
2025-04-29 22.08 22.11 21.93 22.03 0.0M
2025-04-28 22.02 22.03 21.73 21.97 0.0M
2025-04-25 21.98 22.29 21.71 21.94 0.0M
2025-04-24 21.95 22.04 21.36 22.04 0.0M
2025-04-23 20.94 21.83 20.94 21.25 0.1M
2025-04-22 20.68 20.85 20.62 20.82 0.0M
2025-04-21 20.71 20.71 20.32 20.55 0.0M
2025-04-17 21.01 21.11 20.84 20.95 0.0M
2025-04-16 21.05 21.14 20.59 20.90 0.0M
2025-04-15 21.44 21.50 21.29 21.35 0.1M
2025-04-14 21.63 21.63 21.14 21.28 0.0M
2025-04-11 20.71 21.16 20.57 21.12 0.5M
2025-04-10 21.22 21.22 20.43 20.68 0.0M
2025-04-09 19.69 21.78 19.54 21.73 0.1M
2025-04-08 20.76 20.78 19.34 19.66 0.0M
2025-04-07 19.45 20.75 19.19 20.20 0.1M
2025-04-04 20.68 20.76 19.95 19.95 0.2M
2025-04-03 21.73 21.88 21.19 21.22 0.0M
2025-04-02 22.35 22.58 22.33 22.54 0.0M
2025-04-01 22.12 22.43 22.12 22.38 0.0M
2025-03-31 22.41 22.41 21.92 22.34 0.0M
2025-03-28 22.69 22.69 22.24 22.32 0.0M
2025-03-27 22.80 22.95 22.71 22.79 0.0M
2025-03-26 23.30 23.30 23.04 23.15 0.0M
2025-03-25 23.32 23.49 23.32 23.38 0.0M
2025-03-24 23.47 23.53 23.38 23.41 0.0M
2025-03-21 23.00 23.14 22.86 23.14 0.0M
2025-03-20 23.23 23.31 23.14 23.19 0.0M
2025-03-19 23.35 23.61 23.23 23.41 0.0M
2025-03-18 23.18 23.24 23.08 23.18 0.0M
2025-03-17 23.28 23.49 23.23 23.42 0.0M
2025-03-14 22.93 23.17 22.91 23.16 0.0M
2025-03-13 22.95 23.02 22.58 22.69 0.0M
2025-03-12 22.89 23.12 22.88 22.99 0.0M
2025-03-11 23.03 23.14 22.65 22.82 0.3M
2025-03-10 23.60 23.63 23.14 23.22 0.0M
2025-03-07 23.36 23.89 23.30 23.89 0.1M
2025-03-06 23.48 23.54 23.31 23.33 0.0M
2025-03-05 23.68 23.86 23.41 23.86 0.0M
2025-03-04 23.47 23.78 23.26 23.52 0.0M
2025-03-03 24.20 24.24 23.50 23.56 0.0M
2025-02-28 23.87 24.05 23.69 24.04 0.1M
2025-02-27 24.78 24.78 23.74 23.74 0.0M
2025-02-26 24.56 24.80 24.56 24.68 0.0M
2025-02-25 24.66 24.66 24.47 24.48 0.0M
2025-02-24 25.21 25.21 24.70 24.70 0.0M
2025-02-21 25.42 25.42 24.89 24.93 0.0M
2025-02-20 25.73 25.73 25.42 25.57 0.0M
2025-02-19 25.38 25.57 25.17 25.57 0.0M
2025-02-18 25.25 25.26 25.04 25.26 0.0M
2025-02-14 24.99 25.16 24.99 25.07 0.0M
2025-02-13 25.30 25.30 24.88 25.10 0.0M
2025-02-12 24.64 24.90 24.62 24.90 0.0M
2025-02-11 24.84 25.07 24.84 25.07 0.0M
2025-02-10 24.87 25.02 24.73 25.02 0.0M
2025-02-07 25.09 25.09 24.53 24.58 0.0M
2025-02-06 24.93 24.94 24.71 24.86 0.0M
2025-02-05 24.72 24.99 24.72 24.99 0.0M
2025-02-04 24.41 24.64 24.41 24.60 0.0M
2025-02-03 24.54 24.74 24.14 24.74 0.0M
2025-01-31 24.55 24.98 24.55 24.56 0.0M
2025-01-30 24.63 24.70 24.43 24.63 0.0M
2025-01-29 24.23 24.32 24.01 24.11 0.0M
2025-01-28 24.20 24.20 23.91 24.14 0.6M
2025-01-27 24.93 24.93 23.85 24.41 0.1M
2025-01-24 25.26 25.31 25.13 25.21 0.0M
2025-01-23 25.26 25.41 25.22 25.41 0.0M
2025-01-22 25.44 25.46 25.32 25.34 0.0M
2025-01-21 24.99 25.21 24.94 25.09 0.0M
2025-01-17 25.03 25.03 24.71 24.80 0.0M
2025-01-16 24.60 24.64 24.47 24.47 0.0M
2025-01-15 24.53 24.53 24.41 24.43 0.0M
2025-01-14 24.05 24.12 23.98 24.12 0.0M
2025-01-13 23.86 23.99 23.85 23.99 0.0M
2025-01-10 24.62 24.62 23.94 24.02 0.0M
2025-01-08 24.36 24.43 24.29 24.43 0.0M
2025-01-07 24.78 24.78 24.46 24.46 0.0M
2025-01-06 24.85 24.86 24.63 24.68 0.0M
2025-01-03 24.32 24.49 24.24 24.40 0.0M
2025-01-02 24.39 24.44 23.99 24.10 0.0M