Stockscreener 앱 받기
24.69
0.32%
-0.08
시간 외 거래:
24.69
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $24.97 | $24.67 | $0.3033 | 287,420.0 | -0.32% |
| 2025-02-06 | $25.43 | $24.59 | $0.845 | 301,187.0 | -2.02% |
| 2025-02-05 | $25.31 | $25.05 | $0.26 | 212,158.0 | +0.16% |
| 2025-02-04 | $25.29 | $24.54 | $0.75 | 348,964.0 | +1.61% |
| 2025-02-03 | $25.05 | $24.58 | $0.475 | 558,200.0 | -0.12% |
| 2025-01-31 | $25.51 | $24.82 | $0.69 | 511,247.0 | -2.89% |
| 2025-01-30 | $25.86 | $25.36 | $0.495 | 375,207.0 | +0.04% |
| 2025-01-29 | $25.64 | $25.29 | $0.345 | 473,455.0 | +0.59% |
| 2025-01-28 | $25.62 | $25.14 | $0.475 | 358,868.0 | +0.00% |
| 2025-01-27 | $26.04 | $25.31 | $0.7291 | 628,544.0 | -2.57% |
| 2025-01-24 | $26.56 | $26.09 | $0.47 | 370,776.0 | -1.32% |
| 2025-01-23 | $26.84 | $26.33 | $0.505 | 426,239.0 | -0.26% |
| 2025-01-22 | $26.94 | $26.52 | $0.423 | 297,809.0 | -0.64% |
| 2025-01-21 | $26.84 | $26.50 | $0.3399 | 441,092.0 | -0.93% |
| 2025-01-17 | $27.11 | $26.80 | $0.31 | 435,308.0 | -0.48% |
| 2025-01-16 | $27.17 | $26.84 | $0.325 | 402,822.0 | +0.44% |
| 2025-01-15 | $27.05 | $26.75 | $0.30 | 555,271.0 | +1.24% |
| 2025-01-14 | $26.73 | $26.22 | $0.51 | 818,200.0 | +0.99% |
| 2025-01-13 | $26.59 | $26.08 | $0.51 | 745,038.0 | +1.62% |
| 2025-01-10 | $26.47 | $25.83 | $0.64 | 1,797,381.0 | +0.89% |
| 2025-01-08 | $25.73 | $25.44 | $0.29 | 388,099.0 | +0.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $25.43 | $24.54 | $0.89 | 1,995,349.0 | -0.72% |
| 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% |
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% |
0.64%
자본화:
|
볼륨(24시간):