Stockscreener 앱 받기
26.48
0.57%
0.15
시간 외 거래:
26.59
0.11
+0.42%
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $26.58 | $26.13 | $0.4513 | 186,743.0 | +0.57% |
| 2024-11-21 | $26.53 | $26.21 | $0.315 | 430,956.0 | +1.43% |
| 2024-11-20 | $25.98 | $25.61 | $0.3602 | 430,338.0 | +1.76% |
| 2024-11-19 | $25.72 | $25.35 | $0.3707 | 218,306.0 | -0.70% |
| 2024-11-18 | $25.79 | $25.35 | $0.435 | 264,571.0 | +2.11% |
| 2024-11-15 | $25.64 | $25.09 | $0.5577 | 129,411.0 | -1.02% |
| 2024-11-14 | $25.49 | $25.12 | $0.37 | 400,929.0 | +0.95% |
| 2024-11-13 | $25.34 | $24.82 | $0.5188 | 193,340.0 | +0.32% |
| 2024-11-12 | $25.56 | $25.08 | $0.48 | 192,521.0 | -1.06% |
| 2024-11-11 | $25.39 | $24.90 | $0.495 | 311,405.0 | +1.56% |
| 2024-11-08 | $24.98 | $24.74 | $0.24 | 136,253.0 | +0.28% |
| 2024-11-07 | $25.07 | $24.79 | $0.28 | 801,847.0 | -0.60% |
| 2024-11-06 | $25.21 | $24.35 | $0.86 | 888,883.0 | +4.85% |
| 2024-11-05 | $23.95 | $23.60 | $0.3491 | 111,985.0 | +0.93% |
| 2024-11-04 | $23.81 | $23.35 | $0.46 | 120,158.0 | +1.98% |
| 2024-11-01 | $23.78 | $23.18 | $0.605 | 110,804.0 | -1.32% |
| 2024-10-31 | $24.02 | $23.53 | $0.49 | 261,255.0 | -1.34% |
| 2024-10-30 | $23.98 | $23.57 | $0.405 | 140,352.0 | +1.15% |
| 2024-10-29 | $23.81 | $23.47 | $0.3471 | 113,112.0 | -0.80% |
| 2024-10-28 | $23.82 | $23.50 | $0.32 | 143,548.0 | -1.70% |
| 2024-10-25 | $24.42 | $24.01 | $0.41 | 90,958.0 | +0.00% |
| 2024-10-24 | $24.18 | $23.81 | $0.375 | 130,557.0 | +1.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.58 | $23.18 | $3.40 | 5,115,193.0 | +12.54% |
| 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% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.21 | $22.89 | $2.32 | 4,597,399.0 | -1.94% |
| 2023-11 | $26.85 | $24.16 | $2.69 | 6,062,209.0 | -4.62% |
| 2023-10 | $27.54 | $23.88 | $3.66 | 6,529,119.0 | -0.08% |
| 2023-09 | $27.39 | $24.93 | $2.46 | 5,285,857.0 | -2.00% |
| 2023-08 | $26.84 | $24.91 | $1.93 | 5,317,551.0 | +3.03% |
| 2023-07 | $25.78 | $22.31 | $3.47 | 6,876,660.0 | +10.57% |
| 2023-06 | $23.47 | $21.41 | $2.06 | 6,236,641.0 | +8.28% |
| 2023-05 | $23.17 | $21.26 | $1.91 | 5,109,928.0 | -6.97% |
| 2023-04 | $24.25 | $22.07 | $2.18 | 4,811,026.0 | +2.62% |
| 2023-03 | $24.63 | $20.32 | $4.31 | 10,196,327.0 | -2.89% |
| 2023-02 | $25.00 | $22.38 | $2.62 | 13,489,449.0 | -7.39% |
| 2023-01 | $25.91 | $22.70 | $3.21 | 11,257,958.0 | +2.16% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.58 | $23.68 | $3.90 | 14,203,689.0 | -10.02% |
| 2022-11 | $28.68 | $25.63 | $3.05 | 20,211,504.0 | -0.22% |
| 2022-10 | $27.81 | $23.71 | $4.10 | 33,725,440.0 | +19.53% |
| 2022-09 | $27.48 | $21.23 | $6.25 | 34,841,824.0 | -13.65% |
| 2022-08 | $28.03 | $22.15 | $5.88 | 25,035,308.0 | +5.72% |
| 2022-07 | $25.24 | $19.59 | $5.65 | 19,291,596.0 | +14.19% |
| 2022-06 | $31.07 | $21.34 | $9.73 | 37,388,388.0 | -23.20% |
| 2022-05 | $29.92 | $22.68 | $7.24 | 49,156,733.0 | +17.99% |
| 2022-04 | $27.18 | $22.78 | $4.40 | 30,016,872.0 | -0.86% |
| 2022-03 | $25.38 | $20.89 | $4.49 | 51,638,709.0 | +12.14% |
| 2022-02 | $21.75 | $19.13 | $2.62 | 42,822,378.0 | +11.88% |
| 2022-01 | $20.32 | $17.12 | $3.20 | 36,278,024.0 | +13.15% |
0.73%
자본화:
|
볼륨(24시간):