Stockscreener 앱 받기
30.38
1.47%
0.44
시간 외 거래:
30.36
-0.02
-0.07%
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $30.41 | $29.81 | $0.595 | 465,290.0 | +1.47% |
| 2026-08-14 | $30.16 | $29.61 | $0.55 | 581,121.0 | +1.49% |
| 2026-08-13 | $29.64 | $29.23 | $0.415 | 627,253.0 | -0.94% |
| 2026-08-12 | $30.06 | $29.76 | $0.30 | 565,656.0 | -0.93% |
| 2026-08-11 | $30.12 | $29.64 | $0.485 | 884,883.0 | +0.84% |
| 2026-08-10 | $29.84 | $28.73 | $1.11 | 956,506.0 | +5.08% |
| 2026-08-07 | $28.64 | $27.94 | $0.705 | 782,104.0 | +0.32% |
| 2026-08-06 | $28.44 | $28.00 | $0.435 | 886,756.0 | +2.02% |
| 2026-08-05 | $28.65 | $27.68 | $0.975 | 657,090.0 | -3.08% |
| 2026-08-04 | $28.73 | $28.13 | $0.5982 | 654,314.0 | -1.68% |
| 2026-08-03 | $29.18 | $28.51 | $0.67 | 1,371,477.0 | -0.99% |
| 2026-07-31 | $29.41 | $28.67 | $0.735 | 642,870.0 | +2.01% |
| 2026-07-30 | $28.81 | $28.22 | $0.59 | 676,941.0 | +0.42% |
| 2026-07-29 | $28.70 | $28.27 | $0.43 | 762,210.0 | +3.84% |
| 2026-07-28 | $28.31 | $27.47 | $0.8393 | 629,703.0 | -1.25% |
| 2026-07-27 | $28.75 | $27.97 | $0.775 | 488,370.0 | -3.98% |
| 2026-07-24 | $29.71 | $29.09 | $0.62 | 914,446.0 | -0.55% |
| 2026-07-23 | $29.88 | $29.25 | $0.63 | 759,595.0 | +0.00% |
| 2026-07-22 | $29.41 | $29.03 | $0.385 | 415,887.0 | +2.70% |
| 2026-07-21 | $28.55 | $28.11 | $0.44 | 354,309.0 | +1.89% |
| 2026-07-20 | $28.25 | $27.69 | $0.565 | 769,853.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $30.41 | $27.68 | $2.73 | 8,897,740.0 | +3.40% |
| 2026-07 | $29.88 | $26.13 | $3.75 | 13,824,489.0 | +10.41% |
| 2026-06 | $30.01 | $26.47 | $3.54 | 17,859,853.0 | -6.70% |
| 2026-05 | $31.77 | $28.23 | $3.54 | 20,274,723.0 | -9.17% |
| 2026-04 | $32.01 | $27.50 | $4.51 | 27,257,646.0 | -0.92% |
| 2026-03 | $33.03 | $27.84 | $5.20 | 41,396,171.0 | +13.46% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):