Stockscreener 앱 받기
15.80
0.96%
0.15
시간 외 거래:
15.80
First Trust Global Wind Energy Etf 주식 (FAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $15.84 | $15.61 | $0.23 | 137,124.0 | +0.96% |
| 2024-11-15 | $15.86 | $15.65 | $0.206 | 191,038.0 | +0.13% |
| 2024-11-14 | $15.70 | $15.60 | $0.0951 | 57,537.0 | +0.51% |
| 2024-11-13 | $15.71 | $15.52 | $0.19 | 113,793.0 | +0.11% |
| 2024-11-12 | $15.71 | $15.37 | $0.345 | 90,333.0 | -2.37% |
| 2024-11-11 | $16.03 | $15.90 | $0.1296 | 63,096.0 | -0.25% |
| 2024-11-08 | $16.04 | $15.81 | $0.23 | 94,146.0 | -1.18% |
| 2024-11-07 | $16.26 | $16.09 | $0.175 | 100,636.0 | +2.06% |
| 2024-11-06 | $15.90 | $15.70 | $0.205 | 135,368.0 | -6.20% |
| 2024-11-05 | $16.86 | $16.65 | $0.21 | 16,858.0 | +0.30% |
| 2024-11-04 | $16.93 | $16.78 | $0.155 | 52,059.0 | +1.31% |
| 2024-11-01 | $16.80 | $16.58 | $0.22 | 34,792.0 | -0.29% |
| 2024-10-31 | $16.70 | $16.60 | $0.0995 | 17,647.0 | -0.54% |
| 2024-10-30 | $16.84 | $16.70 | $0.14 | 24,665.0 | -0.06% |
| 2024-10-29 | $16.91 | $16.74 | $0.17 | 22,220.0 | -2.04% |
| 2024-10-28 | $17.13 | $17.07 | $0.065 | 45,583.0 | +0.41% |
| 2024-10-25 | $17.20 | $17.02 | $0.1801 | 35,060.0 | -0.64% |
| 2024-10-24 | $17.14 | $17.00 | $0.1332 | 18,139.0 | +0.82% |
| 2024-10-23 | $17.07 | $16.92 | $0.1499 | 20,879.0 | -0.23% |
| 2024-10-22 | $17.14 | $17.03 | $0.11 | 21,169.0 | -0.99% |
| 2024-10-21 | $17.34 | $17.17 | $0.17 | 22,113.0 | -0.81% |
First Trust Global Wind Energy Etf 주식 (FAN) 연도별 가격 이력
이 심층 분석에서는 First Trust Global Wind Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Global Wind Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Global Wind Energy Etf 주식 (FAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.93 | $15.37 | $1.56 | 1,223,904.0 | -5.05% |
| 2024-10 | $18.00 | $16.60 | $1.40 | 535,535.0 | -7.78% |
| 2024-09 | $18.15 | $16.54 | $1.61 | 641,062.0 | +6.24% |
| 2024-08 | $17.08 | $16.00 | $1.08 | 803,326.0 | -0.61% |
| 2024-07 | $17.26 | $16.14 | $1.12 | 1,054,528.0 | +5.43% |
| 2024-06 | $17.65 | $16.08 | $1.57 | 677,293.0 | -7.05% |
| 2024-05 | $17.49 | $15.16 | $2.33 | 977,144.0 | +13.99% |
| 2024-04 | $15.66 | $14.80 | $0.86 | 722,600.0 | -0.78% |
| 2024-03 | $15.81 | $15.03 | $0.78 | 786,245.0 | +1.58% |
| 2024-02 | $15.60 | $14.78 | $0.8199 | 847,776.0 | -0.91% |
| 2024-01 | $16.37 | $15.17 | $1.20 | 975,056.0 | -7.04% |
First Trust Global Wind Energy Etf 주식 (FAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.62 | $14.93 | $1.69 | 1,122,838.0 | +9.24% |
| 2023-11 | $15.15 | $13.30 | $1.85 | 1,179,622.0 | +11.01% |
| 2023-10 | $14.35 | $13.21 | $1.14 | 1,356,761.0 | -6.21% |
| 2023-09 | $15.97 | $14.35 | $1.62 | 938,056.0 | -8.41% |
| 2023-08 | $17.05 | $15.51 | $1.54 | 1,078,568.0 | -7.38% |
| 2023-07 | $17.77 | $16.88 | $0.89 | 758,759.0 | -2.23% |
| 2023-06 | $18.11 | $17.05 | $1.06 | 1,778,875.0 | +1.60% |
| 2023-05 | $18.12 | $17.03 | $1.09 | 1,309,488.0 | -3.89% |
| 2023-04 | $18.24 | $17.60 | $0.64 | 1,384,325.0 | +0.17% |
| 2023-03 | $17.89 | $16.81 | $1.08 | 1,768,720.0 | +3.66% |
| 2023-02 | $18.46 | $17.19 | $1.27 | 1,499,522.0 | -4.65% |
| 2023-01 | $18.77 | $17.28 | $1.49 | 1,762,806.0 | +4.33% |
First Trust Global Wind Energy Etf 주식 (FAN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.13 | $16.92 | $1.21 | 2,040,546.0 | -0.52% |
| 2022-11 | $17.44 | $15.25 | $2.19 | 1,245,239.0 | +11.53% |
| 2022-10 | $16.25 | $14.22 | $2.03 | 1,243,000.0 | +3.21% |
| 2022-09 | $18.40 | $15.08 | $3.32 | 2,247,700.0 | -15.32% |
| 2022-08 | $19.20 | $17.85 | $1.35 | 2,380,494.0 | -3.30% |
| 2022-07 | $18.54 | $16.77 | $1.77 | 1,443,797.0 | +7.26% |
| 2022-06 | $19.07 | $16.87 | $2.20 | 2,918,316.0 | -7.37% |
| 2022-05 | $18.78 | $16.50 | $2.28 | 2,278,673.0 | +2.88% |
| 2022-04 | $20.46 | $18.02 | $2.44 | 2,001,830.0 | -8.51% |
| 2022-03 | $19.97 | $18.33 | $1.64 | 2,686,321.0 | -0.25% |
| 2022-02 | $20.00 | $17.39 | $2.61 | 2,710,494.0 | +5.43% |
| 2022-01 | $20.57 | $17.94 | $2.63 | 3,698,852.0 | -7.21% |
0.46%
자본화:
|
볼륨(24시간):