Stockscreener 앱 받기
22.67
0.89%
0.20
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-20 | $22.72 | $22.37 | $0.35 | 163,684.0 | +0.89% |
| 2025-08-19 | $22.77 | $22.38 | $0.39 | 358,453.0 | -0.88% |
| 2025-08-18 | $22.76 | $22.47 | $0.29 | 501,053.0 | -1.22% |
| 2025-08-15 | $23.21 | $22.90 | $0.31 | 281,948.0 | -0.56% |
| 2025-08-14 | $23.11 | $22.78 | $0.33 | 251,391.0 | -0.04% |
| 2025-08-13 | $23.11 | $22.80 | $0.3104 | 268,425.0 | +1.05% |
| 2025-08-12 | $23.04 | $22.57 | $0.47 | 314,027.0 | +1.06% |
| 2025-08-11 | $23.00 | $22.54 | $0.46 | 169,617.0 | -0.96% |
| 2025-08-08 | $23.15 | $22.64 | $0.51 | 441,754.0 | +0.53% |
| 2025-08-07 | $23.54 | $22.65 | $0.89 | 369,183.0 | -0.74% |
| 2025-08-06 | $23.51 | $22.79 | $0.725 | 353,403.0 | -0.69% |
| 2025-08-05 | $23.07 | $22.70 | $0.365 | 472,528.0 | +0.61% |
| 2025-08-04 | $23.01 | $22.74 | $0.27 | 303,151.0 | -0.09% |
| 2025-08-01 | $23.55 | $22.82 | $0.73 | 268,268.0 | -3.25% |
| 2025-07-31 | $24.07 | $23.55 | $0.52 | 317,092.0 | -1.00% |
| 2025-07-30 | $24.13 | $23.71 | $0.42 | 301,576.0 | -1.12% |
| 2025-07-29 | $24.25 | $23.88 | $0.37 | 274,170.0 | +1.00% |
| 2025-07-28 | $23.98 | $23.68 | $0.30 | 393,565.0 | +2.22% |
| 2025-07-25 | $23.68 | $23.38 | $0.30 | 299,227.0 | -0.59% |
| 2025-07-24 | $23.65 | $23.22 | $0.43 | 444,730.0 | +1.16% |
| 2025-07-23 | $23.35 | $23.25 | $0.10 | 119,690.0 | +0.87% |
| 2025-07-22 | $23.18 | $22.75 | $0.425 | 327,470.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $23.55 | $22.37 | $1.18 | 4,516,885.0 | -4.31% |
| 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% |
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% |
0.29%
0.66%
자본화:
|
볼륨(24시간):