Stockscreener 앱 받기
108.35
1.75%
1.86
시간 외 거래:
108.33
-0.02
-0.02%
First Trust Water Etf 주식 (FIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $108.3 | $106.5 | $1.80 | 43,797.0 | +1.75% |
| 2024-11-04 | $107.1 | $106.0 | $1.14 | 32,423.0 | +0.54% |
| 2024-11-01 | $106.7 | $105.8 | $0.85 | 27,799.0 | +0.90% |
| 2024-10-31 | $106.3 | $104.9 | $1.40 | 37,524.0 | -1.52% |
| 2024-10-30 | $107.2 | $106.0 | $1.15 | 53,573.0 | +0.38% |
| 2024-10-29 | $106.4 | $105.2 | $1.20 | 39,401.0 | -0.43% |
| 2024-10-28 | $107.5 | $106.6 | $0.925 | 28,733.0 | +0.68% |
| 2024-10-25 | $107.3 | $105.8 | $1.44 | 34,982.0 | -0.63% |
| 2024-10-24 | $107.7 | $106.6 | $1.10 | 44,638.0 | -0.66% |
| 2024-10-23 | $107.9 | $106.7 | $1.20 | 26,477.0 | -0.25% |
| 2024-10-22 | $108.0 | $107.4 | $0.6048 | 28,938.0 | -0.53% |
| 2024-10-21 | $109.0 | $107.7 | $1.33 | 27,982.0 | -0.80% |
| 2024-10-18 | $109.2 | $108.8 | $0.45 | 30,380.0 | +0.10% |
| 2024-10-17 | $109.6 | $108.6 | $1.04 | 42,679.0 | -0.83% |
| 2024-10-16 | $110.4 | $109.8 | $0.68 | 25,803.0 | +0.32% |
| 2024-10-15 | $110.5 | $109.5 | $1.04 | 33,844.0 | -0.01% |
| 2024-10-14 | $109.5 | $108.5 | $0.99 | 43,018.0 | +0.87% |
| 2024-10-11 | $108.6 | $107.0 | $1.56 | 37,322.0 | +1.19% |
| 2024-10-10 | $107.4 | $106.9 | $0.465 | 31,442.0 | -0.83% |
| 2024-10-09 | $108.6 | $107.7 | $0.875 | 23,946.0 | +0.40% |
| 2024-10-08 | $107.8 | $107.3 | $0.531 | 33,283.0 | +0.32% |
First Trust Water Etf 주식 (FIW) 연도별 가격 이력
이 심층 분석에서는 First Trust Water Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Water Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Water Etf 주식 (FIW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $108.3 | $105.8 | $2.55 | 147,816.0 | +3.21% |
| 2024-10 | $110.5 | $104.9 | $5.56 | 765,757.0 | -3.98% |
| 2024-09 | $109.9 | $101.3 | $8.62 | 748,285.0 | +1.60% |
| 2024-08 | $108.7 | $101.1 | $7.63 | 898,411.0 | +0.51% |
| 2024-07 | $108.5 | $97.75 | $10.73 | 847,509.0 | +7.08% |
| 2024-06 | $103.3 | $99.34 | $3.98 | 641,444.0 | -2.82% |
| 2024-05 | $107.2 | $98.82 | $8.42 | 1,132,186.0 | +3.81% |
| 2024-04 | $102.4 | $96.29 | $6.07 | 762,352.0 | -2.94% |
| 2024-03 | $102.5 | $97.50 | $5.04 | 738,233.0 | +4.25% |
| 2024-02 | $98.28 | $92.00 | $6.28 | 869,867.0 | +6.72% |
| 2024-01 | $94.83 | $90.63 | $4.20 | 938,342.0 | -3.19% |
First Trust Water Etf 주식 (FIW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.63 | $87.74 | $7.89 | 962,483.0 | +7.66% |
| 2023-11 | $88.07 | $77.91 | $10.16 | 1,050,039.0 | +12.18% |
| 2023-10 | $83.96 | $77.11 | $6.85 | 1,080,080.0 | -5.15% |
| 2023-09 | $90.23 | $82.23 | $8.00 | 931,846.0 | -7.44% |
| 2023-08 | $91.07 | $86.45 | $4.62 | 1,102,927.0 | -2.12% |
| 2023-07 | $91.98 | $86.15 | $5.83 | 1,007,892.0 | +3.13% |
| 2023-06 | $88.78 | $81.17 | $7.61 | 1,299,038.0 | +8.58% |
| 2023-05 | $84.69 | $81.05 | $3.64 | 1,104,246.0 | -0.56% |
| 2023-04 | $83.66 | $80.36 | $3.30 | 659,938.0 | -1.91% |
| 2023-03 | $84.60 | $78.18 | $6.42 | 888,911.0 | +0.44% |
| 2023-02 | $86.99 | $82.41 | $4.58 | 824,225.0 | -1.92% |
| 2023-01 | $84.90 | $78.65 | $6.24 | 876,380.0 | +6.97% |
First Trust Water Etf 주식 (FIW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.15 | $78.15 | $7.00 | 1,015,105.0 | -4.90% |
| 2022-11 | $83.74 | $75.13 | $8.61 | 1,074,143.0 | +4.69% |
| 2022-10 | $80.00 | $70.42 | $9.58 | 934,636.0 | +11.02% |
| 2022-09 | $82.10 | $71.39 | $10.71 | 1,455,091.0 | -8.38% |
| 2022-08 | $85.17 | $78.25 | $6.92 | 1,606,990.0 | -3.54% |
| 2022-07 | $81.44 | $69.94 | $11.50 | 890,224.0 | +12.86% |
| 2022-06 | $78.80 | $67.47 | $11.33 | 1,094,343.0 | -6.21% |
| 2022-05 | $79.01 | $71.34 | $7.67 | 1,665,660.0 | +0.04% |
| 2022-04 | $85.77 | $76.68 | $9.09 | 1,311,210.0 | -8.97% |
| 2022-03 | $85.99 | $79.13 | $6.86 | 1,303,825.0 | +4.28% |
| 2022-02 | $84.04 | $76.42 | $7.62 | 2,158,102.0 | -2.70% |
| 2022-01 | $95.05 | $78.73 | $16.32 | 2,584,073.0 | -12.37% |
1.06%
자본화:
|
볼륨(24시간):