Stockscreener 앱 받기
16.24
1.25%
0.20
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $16.24 | $16.11 | $0.13 | 27,806.0 | +1.25% |
| 2025-05-08 | $16.06 | $15.91 | $0.15 | 55,244.0 | +0.69% |
| 2025-05-07 | $15.97 | $15.86 | $0.1105 | 8,559.0 | -0.74% |
| 2025-05-06 | $16.09 | $15.97 | $0.1199 | 19,851.0 | +0.88% |
| 2025-05-05 | $15.92 | $15.86 | $0.06 | 21,807.0 | +0.51% |
| 2025-05-02 | $15.88 | $15.80 | $0.0837 | 27,898.0 | +0.86% |
| 2025-05-01 | $15.87 | $15.68 | $0.1935 | 46,820.0 | -0.11% |
| 2025-04-30 | $15.72 | $15.55 | $0.1676 | 34,105.0 | -0.20% |
| 2025-04-29 | $15.80 | $15.71 | $0.09 | 23,313.0 | -0.39% |
| 2025-04-28 | $15.87 | $15.67 | $0.2046 | 10,684.0 | +0.55% |
| 2025-04-25 | $15.71 | $15.51 | $0.2041 | 15,459.0 | +0.80% |
| 2025-04-24 | $15.68 | $15.41 | $0.269 | 59,732.0 | +1.58% |
| 2025-04-23 | $15.58 | $15.30 | $0.2791 | 34,884.0 | -0.41% |
| 2025-04-22 | $15.45 | $15.26 | $0.1901 | 22,470.0 | +1.45% |
| 2025-04-21 | $15.31 | $15.07 | $0.244 | 111,477.0 | -0.65% |
| 2025-04-17 | $15.39 | $15.20 | $0.19 | 37,997.0 | +1.19% |
| 2025-04-16 | $15.24 | $15.08 | $0.1601 | 65,529.0 | +0.06% |
| 2025-04-15 | $15.25 | $15.06 | $0.19 | 117,789.0 | +0.40% |
| 2025-04-14 | $15.16 | $14.98 | $0.175 | 156,534.0 | +0.97% |
| 2025-04-11 | $14.95 | $14.61 | $0.3449 | 64,683.0 | +3.44% |
| 2025-04-10 | $14.55 | $14.16 | $0.389 | 26,844.0 | -0.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.24 | $15.68 | $0.5635 | 235,791.0 | +3.38% |
| 2025-04 | $15.87 | $13.51 | $2.36 | 1,306,664.0 | +4.65% |
| 2025-03 | $16.05 | $14.93 | $1.12 | 570,203.0 | -1.12% |
| 2025-02 | $15.51 | $14.33 | $1.18 | 905,814.0 | +2.81% |
| 2025-01 | $15.38 | $14.30 | $1.08 | 995,233.0 | -0.24% |
First Trust Global Wind Energy Etf 주식 (FAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.07 | $14.75 | $1.32 | 1,032,148.0 | -7.86% |
| 2024-11 | $16.93 | $15.37 | $1.56 | 1,408,866.0 | -3.08% |
| 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% |
0.17%
0.49%
자본화:
|
볼륨(24시간):