Stockscreener 앱 받기
34.95
1.71%
-0.6074
Capforce Ibd 50 Etf 주식 (FFTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $35.43 | $34.90 | $0.53 | 8,564.0 | -1.71% |
| 2026-09-22 | $35.64 | $35.40 | $0.24 | 19,348.0 | +0.14% |
| 2026-09-21 | $35.59 | $35.41 | $0.1795 | 8,976.0 | +0.57% |
| 2026-09-18 | $35.31 | $35.03 | $0.28 | 6,632.0 | +0.43% |
| 2026-09-17 | $35.46 | $35.16 | $0.3042 | 12,407.0 | +1.30% |
| 2026-09-16 | $35.05 | $34.34 | $0.715 | 3,491.0 | +0.55% |
| 2026-09-15 | $34.52 | $34.37 | $0.1456 | 5,582.0 | -1.02% |
| 2026-09-14 | $34.94 | $34.61 | $0.325 | 4,601.0 | -1.05% |
| 2026-09-11 | $35.64 | $35.22 | $0.4195 | 7,885.0 | +0.15% |
| 2026-09-10 | $35.44 | $35.19 | $0.25 | 8,619.0 | -1.52% |
| 2026-09-09 | $36.02 | $35.73 | $0.2992 | 3,250.0 | -1.49% |
| 2026-09-08 | $36.55 | $36.07 | $0.48 | 6,854.0 | -0.01% |
| 2026-09-04 | $36.45 | $36.19 | $0.2563 | 9,299.0 | -0.69% |
| 2026-09-03 | $36.53 | $36.20 | $0.3338 | 8,914.0 | +1.73% |
| 2026-09-02 | $36.03 | $35.63 | $0.40 | 17,576.0 | +1.35% |
| 2026-09-01 | $36.07 | $35.43 | $0.6388 | 13,885.0 | -2.20% |
| 2026-08-31 | $36.42 | $35.90 | $0.52 | 35,791.0 | -0.96% |
| 2026-08-28 | $37.08 | $36.39 | $0.69 | 18,556.0 | -1.85% |
| 2026-08-27 | $37.28 | $36.96 | $0.32 | 7,809.0 | +0.95% |
| 2026-08-26 | $37.02 | $36.65 | $0.37 | 7,883.0 | +0.08% |
| 2026-08-25 | $37.06 | $36.66 | $0.40 | 52,867.0 | +0.09% |
Capforce Ibd 50 Etf 주식 (FFTY) 연도별 가격 이력
이 심층 분석에서는 Capforce Ibd 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capforce Ibd 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capforce Ibd 50 Etf 주식 (FFTY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $36.55 | $34.34 | $2.21 | 154,447.0 | -3.52% |
| 2026-08 | $38.69 | $35.90 | $2.79 | 416,612.0 | -2.06% |
| 2026-07 | $43.10 | $36.54 | $6.56 | 665,927.0 | -15.06% |
| 2026-06 | $44.08 | $37.26 | $6.82 | 869,088.0 | +6.95% |
| 2026-05 | $42.30 | $38.15 | $4.15 | 918,039.0 | +6.85% |
| 2026-04 | $38.18 | $32.93 | $5.25 | 1,082,671.0 | +14.07% |
| 2026-03 | $41.50 | $31.61 | $9.89 | 1,857,904.0 | -18.29% |
| 2026-02 | $41.18 | $34.23 | $6.95 | 1,876,593.0 | +14.38% |
| 2026-01 | $39.90 | $34.32 | $5.58 | 2,053,949.0 | +2.70% |
Capforce Ibd 50 Etf 주식 (FFTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.51 | $33.34 | $3.17 | 2,257,208.0 | -0.36% |
| 2025-11 | $41.13 | $31.89 | $9.24 | 4,358,512.0 | -12.14% |
| 2025-10 | $41.36 | $36.37 | $4.99 | 5,172,635.0 | +8.89% |
| 2025-09 | $38.66 | $33.83 | $4.83 | 3,483,737.0 | +6.99% |
| 2025-08 | $35.69 | $31.80 | $3.89 | 4,230,691.0 | +2.02% |
| 2025-07 | $34.79 | $31.22 | $3.57 | 2,380,637.0 | +5.36% |
| 2025-06 | $32.56 | $29.68 | $2.88 | 1,054,349.0 | +8.59% |
| 2025-05 | $30.42 | $26.69 | $3.73 | 1,029,142.0 | +10.61% |
| 2025-04 | $27.33 | $22.91 | $4.42 | 1,185,168.0 | +0.30% |
| 2025-03 | $29.16 | $25.42 | $3.74 | 2,213,068.0 | -6.45% |
| 2025-02 | $34.26 | $27.62 | $6.64 | 4,556,208.0 | -3.74% |
| 2025-01 | $31.75 | $27.98 | $3.77 | 2,983,771.0 | +4.76% |
Capforce Ibd 50 Etf 주식 (FFTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.24 | $28.58 | $3.66 | 2,575,558.0 | -7.14% |
| 2024-11 | $31.90 | $26.68 | $5.22 | 2,529,262.0 | +18.33% |
| 2024-10 | $28.10 | $26.10 | $2.00 | 1,357,301.0 | -0.60% |
| 2024-09 | $27.20 | $24.20 | $3.00 | 853,926.0 | +3.58% |
| 2024-08 | $26.55 | $22.95 | $3.60 | 3,747,929.0 | -1.10% |
| 2024-07 | $28.87 | $25.92 | $2.95 | 3,729,120.0 | -5.44% |
| 2024-06 | $29.15 | $27.02 | $2.13 | 1,724,411.0 | +0.69% |
| 2024-05 | $28.74 | $25.57 | $3.17 | 1,068,024.0 | +7.44% |
| 2024-04 | $27.68 | $24.65 | $3.03 | 1,216,534.0 | -7.13% |
| 2024-03 | $28.35 | $26.37 | $1.98 | 1,596,500.0 | +0.62% |
| 2024-02 | $27.78 | $24.98 | $2.80 | 2,451,871.0 | +10.41% |
| 2024-01 | $25.55 | $23.00 | $2.55 | 2,049,209.0 | +2.09% |
0.93%
1.62%
자본화:
|
볼륨(24시간):