Stockscreener 앱 받기
29.18
0.31%
0.09
시간 외 거래:
29.17
-0.010
-0.03%
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $29.23 | $28.75 | $0.49 | 639,804.0 | +0.31% |
| 2026-10-01 | $29.18 | $28.36 | $0.82 | 1,471,385.0 | +2.00% |
| 2026-09-30 | $28.91 | $28.51 | $0.40 | 996,039.0 | -0.14% |
| 2026-09-29 | $28.86 | $28.41 | $0.45 | 866,692.0 | -1.35% |
| 2026-09-28 | $29.55 | $28.91 | $0.64 | 898,580.0 | -0.86% |
| 2026-09-25 | $29.50 | $29.04 | $0.465 | 910,127.0 | -2.14% |
| 2026-09-24 | $30.11 | $29.52 | $0.585 | 1,667,585.0 | +0.54% |
| 2026-09-23 | $30.06 | $29.39 | $0.67 | 1,309,827.0 | +1.06% |
| 2026-09-22 | $29.89 | $29.22 | $0.6701 | 1,217,543.0 | -1.51% |
| 2026-09-21 | $30.19 | $29.69 | $0.50 | 1,166,869.0 | -2.04% |
| 2026-09-18 | $30.76 | $30.41 | $0.355 | 1,379,455.0 | -0.88% |
| 2026-09-17 | $30.85 | $30.46 | $0.39 | 1,142,210.0 | +0.03% |
| 2026-09-16 | $31.94 | $30.53 | $1.41 | 1,313,447.0 | -5.63% |
| 2026-09-15 | $32.72 | $31.88 | $0.84 | 995,795.0 | +2.62% |
| 2026-09-14 | $32.44 | $31.64 | $0.805 | 1,420,276.0 | -0.41% |
| 2026-09-11 | $31.95 | $31.50 | $0.445 | 742,553.0 | -0.38% |
| 2026-09-10 | $32.30 | $31.40 | $0.895 | 839,301.0 | +0.25% |
| 2026-09-09 | $32.17 | $31.69 | $0.48 | 559,270.0 | +0.35% |
| 2026-09-08 | $32.09 | $31.57 | $0.53 | 870,234.0 | +1.05% |
| 2026-09-04 | $31.58 | $31.07 | $0.51 | 650,059.0 | -1.01% |
| 2026-09-03 | $32.05 | $31.69 | $0.36 | 935,773.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $29.23 | $28.36 | $0.875 | 2,750,993.0 | +2.31% |
| 2026-09 | $32.72 | $28.41 | $4.31 | 21,640,688.0 | -8.59% |
| 2026-08 | $31.99 | $27.68 | $4.31 | 15,701,269.0 | +6.19% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):