Stockscreener 앱 받기
31.66
0.08%
0.04
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-25 | $31.72 | $31.36 | $0.36 | 297,571.0 | +0.09% |
| 2026-03-24 | $31.95 | $31.15 | $0.795 | 1,403,213.0 | +2.33% |
| 2026-03-23 | $31.23 | $30.15 | $1.08 | 2,922,254.0 | -0.61% |
| 2026-03-20 | $31.57 | $30.85 | $0.715 | 1,648,766.0 | +0.45% |
| 2026-03-19 | $31.36 | $30.61 | $0.75 | 3,103,561.0 | +2.08% |
| 2026-03-18 | $30.41 | $29.93 | $0.4801 | 980,726.0 | +0.80% |
| 2026-03-17 | $30.35 | $29.89 | $0.46 | 1,027,236.0 | +1.18% |
| 2026-03-16 | $30.03 | $29.33 | $0.70 | 1,205,677.0 | +0.07% |
| 2026-03-13 | $29.75 | $29.09 | $0.6593 | 1,123,363.0 | +1.12% |
| 2026-03-12 | $29.68 | $29.21 | $0.47 | 1,990,515.0 | +0.93% |
| 2026-03-11 | $29.14 | $28.29 | $0.85 | 922,790.0 | +2.64% |
| 2026-03-10 | $29.00 | $28.18 | $0.82 | 1,607,934.0 | -2.51% |
| 2026-03-09 | $29.68 | $28.82 | $0.87 | 3,092,696.0 | +0.03% |
| 2026-03-06 | $29.52 | $28.92 | $0.60 | 1,847,106.0 | +0.55% |
| 2026-03-05 | $29.23 | $28.67 | $0.56 | 960,816.0 | +1.33% |
| 2026-03-04 | $28.64 | $27.84 | $0.805 | 758,116.0 | -0.11% |
| 2026-03-03 | $29.11 | $28.20 | $0.91 | 2,058,877.0 | -0.28% |
| 2026-03-02 | $29.06 | $28.10 | $0.9555 | 2,622,713.0 | +2.58% |
| 2026-02-27 | $27.99 | $27.25 | $0.74 | 719,159.0 | +3.02% |
| 2026-02-26 | $27.30 | $26.37 | $0.93 | 646,555.0 | +0.74% |
| 2026-02-25 | $27.26 | $26.52 | $0.74 | 759,831.0 | -0.59% |
| 2026-02-24 | $27.22 | $26.72 | $0.50 | 579,840.0 | -0.40% |
First Trust Natural Gas Etf 주식 (FCG) 연도별 가격 이력
이 심층 분석에서는 First Trust Natural Gas Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Natural Gas Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $31.95 | $27.84 | $4.11 | 29,573,930.0 | +13.32% |
| 2026-02 | $27.99 | $24.57 | $3.42 | 15,987,333.0 | +9.06% |
| 2026-01 | $26.00 | $22.57 | $3.43 | 23,123,364.0 | +9.40% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.68 | $22.80 | $2.88 | 19,152,813.0 | -4.02% |
| 2025-11 | $24.65 | $22.06 | $2.59 | 14,726,857.0 | +9.77% |
| 2025-10 | $24.11 | $21.76 | $2.35 | 13,652,808.0 | -4.60% |
| 2025-09 | $24.60 | $22.77 | $1.83 | 10,150,772.0 | -2.41% |
| 2025-08 | $24.22 | $22.37 | $1.85 | 6,650,191.0 | +1.60% |
| 2025-07 | $24.25 | $22.69 | $1.56 | 7,497,471.0 | +2.51% |
| 2025-06 | $25.20 | $22.27 | $2.93 | 9,290,568.0 | +4.95% |
| 2025-05 | $23.63 | $20.75 | $2.88 | 6,238,650.0 | +5.66% |
| 2025-04 | $25.24 | $18.81 | $6.43 | 10,425,429.0 | -16.14% |
| 2025-03 | $25.62 | $22.20 | $3.42 | 7,951,967.0 | +2.18% |
| 2025-02 | $26.23 | $23.73 | $2.50 | 6,340,108.0 | -2.21% |
| 2025-01 | $27.17 | $24.82 | $2.35 | 10,285,058.0 | +0.97% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.15 | $22.85 | $3.30 | 8,352,026.0 | -6.70% |
| 2024-11 | $26.69 | $23.18 | $3.52 | 5,844,138.0 | +10.96% |
| 2024-10 | $25.70 | $23.46 | $2.24 | 4,373,193.0 | -0.93% |
| 2024-09 | $25.01 | $22.65 | $2.36 | 3,896,910.0 | -6.39% |
| 2024-08 | $26.49 | $23.01 | $3.48 | 5,835,223.0 | -3.68% |
| 2024-07 | $27.72 | $25.62 | $2.10 | 3,279,924.0 | +0.23% |
| 2024-06 | $27.76 | $25.50 | $2.26 | 3,186,095.0 | -4.89% |
| 2024-05 | $27.87 | $26.35 | $1.52 | 5,124,876.0 | +1.81% |
| 2024-04 | $28.72 | $26.86 | $1.86 | 3,987,172.0 | -1.09% |
| 2024-03 | $27.50 | $25.00 | $2.50 | 4,147,431.0 | +9.67% |
| 2024-02 | $25.12 | $22.42 | $2.70 | 6,419,936.0 | +7.20% |
| 2024-01 | $24.88 | $22.50 | $2.38 | 6,406,255.0 | -3.91% |
0.15%
자본화:
|
볼륨(24시간):