Stockscreener 앱 받기
36.53
1.73%
0.6228
시간 외 거래:
36.47
-0.0638
-0.17%
Capforce Ibd 50 Etf 주식 (FFTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $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% |
| 2026-08-24 | $37.00 | $36.75 | $0.25 | 11,126.0 | -0.15% |
| 2026-08-21 | $36.91 | $36.45 | $0.459 | 8,340.0 | +1.51% |
| 2026-08-20 | $36.83 | $36.36 | $0.47 | 17,688.0 | -2.11% |
| 2026-08-19 | $37.45 | $36.98 | $0.47 | 5,567.0 | -0.07% |
| 2026-08-18 | $37.60 | $37.17 | $0.43 | 17,405.0 | -2.36% |
| 2026-08-17 | $38.18 | $37.77 | $0.41 | 12,048.0 | +0.74% |
| 2026-08-14 | $37.89 | $37.39 | $0.50 | 11,530.0 | +0.99% |
| 2026-08-13 | $37.59 | $37.35 | $0.24 | 15,463.0 | +0.67% |
| 2026-08-12 | $37.30 | $37.02 | $0.275 | 23,950.0 | +0.51% |
| 2026-08-11 | $37.15 | $36.68 | $0.4738 | 42,702.0 | +0.79% |
| 2026-08-10 | $37.03 | $36.60 | $0.4299 | 18,782.0 | +0.05% |
| 2026-08-07 | $36.97 | $36.64 | $0.33 | 18,909.0 | -0.84% |
| 2026-08-06 | $37.78 | $36.95 | $0.83 | 21,916.0 | -3.02% |
| 2026-08-05 | $38.69 | $38.13 | $0.5565 | 22,436.0 | +0.24% |
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 | $36.53 | $35.43 | $1.10 | 49,289.0 | +0.84% |
| 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% |
1.46%
자본화:
|
볼륨(24시간):