Stockscreener 앱 받기
23.02
0.99%
-0.23
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $23.30 | $23.02 | $0.2783 | 47,631.0 | -0.99% |
| 2026-02-11 | $23.35 | $22.97 | $0.38 | 104,899.0 | +0.96% |
| 2026-02-10 | $23.19 | $22.98 | $0.2125 | 33,092.0 | -0.56% |
| 2026-02-09 | $23.18 | $22.87 | $0.31 | 82,050.0 | +1.98% |
| 2026-02-06 | $22.71 | $22.43 | $0.28 | 21,322.0 | +2.21% |
| 2026-02-05 | $22.46 | $22.18 | $0.28 | 43,401.0 | -2.66% |
| 2026-02-04 | $23.22 | $22.64 | $0.58 | 29,258.0 | -0.93% |
| 2026-02-03 | $23.09 | $22.86 | $0.23 | 60,416.0 | +1.72% |
| 2026-02-02 | $22.69 | $22.56 | $0.13 | 68,614.0 | +0.56% |
| 2026-01-30 | $22.94 | $22.44 | $0.50 | 60,292.0 | -1.38% |
| 2026-01-29 | $23.01 | $22.62 | $0.39 | 70,149.0 | -0.04% |
| 2026-01-28 | $22.94 | $22.72 | $0.2199 | 66,217.0 | -0.65% |
| 2026-01-27 | $23.03 | $22.69 | $0.34 | 33,569.0 | +1.72% |
| 2026-01-26 | $22.68 | $22.52 | $0.16 | 20,734.0 | +1.53% |
| 2026-01-23 | $22.34 | $22.09 | $0.25 | 18,590.0 | +1.04% |
| 2026-01-22 | $22.17 | $21.93 | $0.245 | 45,628.0 | +1.52% |
| 2026-01-21 | $21.77 | $21.48 | $0.296 | 86,187.0 | +1.07% |
| 2026-01-20 | $21.65 | $21.44 | $0.207 | 33,340.0 | -1.64% |
| 2026-01-16 | $21.92 | $21.66 | $0.26 | 32,918.0 | +1.20% |
| 2026-01-15 | $21.65 | $21.52 | $0.13 | 81,849.0 | -0.05% |
| 2026-01-14 | $21.61 | $21.52 | $0.09 | 42,182.0 | +0.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $23.35 | $22.18 | $1.17 | 538,314.0 | +2.20% |
| 2026-01 | $23.03 | $20.94 | $2.09 | 907,174.0 | +10.04% |
First Trust Global Wind Energy Etf 주식 (FAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.60 | $19.70 | $0.905 | 464,933.0 | +3.32% |
| 2025-11 | $20.85 | $19.06 | $1.79 | 1,303,200.0 | -1.76% |
| 2025-10 | $20.50 | $19.31 | $1.19 | 1,123,736.0 | +5.28% |
| 2025-09 | $19.21 | $18.14 | $1.07 | 754,429.0 | +3.62% |
| 2025-08 | $19.24 | $18.36 | $0.8807 | 1,187,941.0 | -1.81% |
| 2025-07 | $19.55 | $18.05 | $1.50 | 924,703.0 | +4.08% |
| 2025-06 | $18.41 | $17.09 | $1.32 | 2,152,234.0 | +5.90% |
| 2025-05 | $17.30 | $15.68 | $1.62 | 462,822.0 | +9.05% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):