Stockscreener 앱 받기
23.67
0.25%
0.06
시간 외 거래:
23.67
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $23.78 | $23.64 | $0.1414 | 17,658.0 | +0.25% |
| 2026-09-03 | $23.63 | $23.40 | $0.228 | 26,059.0 | +1.16% |
| 2026-09-02 | $23.35 | $23.22 | $0.1299 | 15,508.0 | -0.21% |
| 2026-09-01 | $23.56 | $23.35 | $0.21 | 64,313.0 | -1.02% |
| 2026-08-31 | $23.75 | $23.60 | $0.15 | 25,505.0 | -0.84% |
| 2026-08-28 | $24.18 | $23.74 | $0.4399 | 18,393.0 | -1.45% |
| 2026-08-27 | $24.24 | $24.05 | $0.19 | 53,641.0 | +1.09% |
| 2026-08-26 | $24.09 | $23.91 | $0.175 | 25,903.0 | -0.37% |
| 2026-08-25 | $24.13 | $23.99 | $0.14 | 34,744.0 | +1.05% |
| 2026-08-24 | $23.86 | $23.63 | $0.23 | 37,689.0 | -0.42% |
| 2026-08-21 | $24.14 | $23.86 | $0.285 | 59,710.0 | -0.29% |
| 2026-08-20 | $24.11 | $23.89 | $0.215 | 311,406.0 | -0.37% |
| 2026-08-19 | $24.14 | $23.96 | $0.1791 | 22,532.0 | -0.21% |
| 2026-08-18 | $24.24 | $24.03 | $0.21 | 38,318.0 | -1.11% |
| 2026-08-17 | $24.44 | $24.34 | $0.102 | 39,778.0 | +0.08% |
| 2026-08-14 | $24.42 | $24.27 | $0.15 | 51,534.0 | -0.25% |
| 2026-08-13 | $24.46 | $24.34 | $0.12 | 77,288.0 | -0.93% |
| 2026-08-12 | $24.83 | $24.57 | $0.2549 | 35,039.0 | +2.88% |
| 2026-08-11 | $24.01 | $23.86 | $0.15 | 30,927.0 | +0.97% |
| 2026-08-10 | $23.93 | $23.69 | $0.235 | 22,745.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $23.78 | $23.22 | $0.5613 | 141,196.0 | +0.17% |
| 2026-08 | $24.83 | $23.45 | $1.38 | 2,510,063.0 | -0.42% |
| 2026-07 | $25.10 | $22.92 | $2.18 | 1,655,967.0 | -5.00% |
| 2026-06 | $26.32 | $24.05 | $2.27 | 1,253,060.0 | -4.77% |
| 2026-05 | $27.30 | $25.50 | $1.80 | 3,244,009.0 | -3.00% |
| 2026-04 | $27.06 | $24.27 | $2.79 | 1,539,878.0 | +9.30% |
| 2026-03 | $24.75 | $23.02 | $1.73 | 1,423,143.0 | +1.10% |
| 2026-02 | $24.60 | $22.18 | $2.42 | 1,097,974.0 | +8.64% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):