Scarica l'app Stockscreener
28.19
1.25%
0.3444
Storico Dei Prezzi Delle Azioni Di First Trust Nasdaq Oil Gas Etf (FTXN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $28.35 | $27.81 | $0.54 | 31,186.0 | +1.24% |
| 2025-11-25 | $27.90 | $27.56 | $0.34 | 15,845.0 | -0.56% |
| 2025-11-24 | $28.00 | $27.50 | $0.5027 | 22,327.0 | +0.20% |
| 2025-11-21 | $28.05 | $27.52 | $0.53 | 11,059.0 | +0.79% |
| 2025-11-20 | $28.77 | $27.72 | $1.05 | 17,286.0 | -1.52% |
| 2025-11-19 | $28.18 | $27.77 | $0.41 | 9,071.0 | -1.17% |
| 2025-11-18 | $28.54 | $27.99 | $0.5536 | 46,002.0 | +0.99% |
| 2025-11-17 | $28.68 | $28.11 | $0.567 | 12,276.0 | -1.80% |
| 2025-11-14 | $28.76 | $28.15 | $0.61 | 12,595.0 | +1.77% |
| 2025-11-13 | $28.50 | $28.12 | $0.3751 | 13,789.0 | +0.14% |
| 2025-11-12 | $28.50 | $28.18 | $0.318 | 16,080.0 | -1.41% |
| 2025-11-11 | $28.78 | $28.30 | $0.478 | 6,021.0 | +1.60% |
| 2025-11-10 | $28.19 | $27.72 | $0.4718 | 21,808.0 | +1.05% |
| 2025-11-07 | $27.85 | $27.37 | $0.4736 | 4,913.0 | +1.54% |
| 2025-11-06 | $27.59 | $27.33 | $0.26 | 14,197.0 | +1.23% |
| 2025-11-05 | $27.45 | $27.09 | $0.36 | 11,175.0 | -0.07% |
| 2025-11-04 | $27.17 | $26.90 | $0.267 | 10,379.0 | -1.36% |
| 2025-11-03 | $27.49 | $27.16 | $0.33 | 10,216.0 | +0.24% |
| 2025-10-31 | $27.50 | $27.26 | $0.2429 | 13,444.0 | +0.77% |
| 2025-10-30 | $27.53 | $27.20 | $0.325 | 19,868.0 | -0.31% |
| 2025-10-29 | $27.48 | $27.17 | $0.3055 | 11,898.0 | +0.39% |
| 2025-10-28 | $27.47 | $27.16 | $0.31 | 18,899.0 | -1.38% |
First Trust Nasdaq Oil Gas Etf Stock (FTXN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Nasdaq Oil Gas Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FTXN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Nasdaq Oil Gas Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Nasdaq Oil Gas Etf Storia dei prezzi delle azioni (FTXN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $28.78 | $26.90 | $1.88 | 286,225.0 | +2.81% |
| 2025-10 | $28.69 | $26.46 | $2.23 | 460,816.0 | -3.66% |
| 2025-09 | $29.61 | $27.66 | $1.95 | 524,587.0 | -2.13% |
| 2025-08 | $29.19 | $26.99 | $2.20 | 434,928.0 | +3.93% |
| 2025-07 | $28.64 | $27.02 | $1.62 | 493,006.0 | +2.83% |
| 2025-06 | $29.17 | $26.29 | $2.88 | 447,115.0 | +4.29% |
| 2025-05 | $27.92 | $25.45 | $2.47 | 821,087.0 | +1.76% |
| 2025-04 | $30.59 | $23.43 | $7.16 | 890,677.0 | -15.32% |
| 2025-03 | $31.00 | $27.24 | $3.76 | 879,869.0 | +1.54% |
| 2025-02 | $30.77 | $29.01 | $1.76 | 647,994.0 | +1.64% |
| 2025-01 | $31.79 | $29.03 | $2.76 | 928,984.0 | +2.05% |
First Trust Nasdaq Oil Gas Etf Storia dei prezzi delle azioni (FTXN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.56 | $27.46 | $4.10 | 910,322.0 | -10.81% |
| 2024-11 | $32.50 | $28.79 | $3.71 | 746,178.0 | +9.09% |
| 2024-10 | $31.30 | $28.74 | $2.56 | 1,180,189.0 | +0.73% |
| 2024-09 | $30.28 | $27.82 | $2.46 | 952,407.0 | -5.79% |
| 2024-08 | $31.50 | $28.43 | $3.07 | 1,015,186.0 | -1.73% |
| 2024-07 | $31.82 | $30.03 | $1.79 | 985,950.0 | +1.33% |
| 2024-06 | $31.30 | $29.68 | $1.62 | 1,419,462.0 | -1.66% |
| 2024-05 | $31.91 | $30.51 | $1.40 | 793,389.0 | -0.47% |
| 2024-04 | $33.72 | $31.53 | $2.19 | 995,727.0 | -2.37% |
| 2024-03 | $32.30 | $29.14 | $3.16 | 543,986.0 | +11.10% |
| 2024-02 | $29.28 | $27.50 | $1.78 | 1,103,214.0 | +3.49% |
| 2024-01 | $29.20 | $26.60 | $2.60 | 2,551,416.0 | -0.74% |
First Trust Nasdaq Oil Gas Etf Storia dei prezzi delle azioni (FTXN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $29.25 | $27.04 | $2.21 | 2,081,849.0 | -1.13% |
| 2023-11 | $29.99 | $27.72 | $2.27 | 1,145,715.0 | -1.48% |
| 2023-10 | $31.16 | $27.81 | $3.35 | 1,766,902.0 | -3.30% |
| 2023-09 | $31.18 | $29.42 | $1.76 | 1,532,190.0 | +1.28% |
| 2023-08 | $30.03 | $28.25 | $1.78 | 885,063.0 | +2.49% |
| 2023-07 | $28.96 | $25.42 | $3.54 | 1,373,717.0 | +9.93% |
| 2023-06 | $26.85 | $24.80 | $2.05 | 1,695,857.0 | +6.02% |
| 2023-05 | $27.13 | $24.77 | $2.36 | 2,367,456.0 | -8.34% |
| 2023-04 | $28.39 | $26.28 | $2.11 | 3,212,361.0 | +0.44% |
| 2023-03 | $29.05 | $24.37 | $4.68 | 58,508,622.0 | -0.88% |
| 2023-02 | $29.06 | $26.67 | $2.39 | 4,890,015.0 | -6.27% |
| 2023-01 | $30.32 | $26.03 | $4.29 | 3,665,862.0 | +3.83% |
0.86%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):