Stockscreener 앱 받기
106.91
0.43%
-0.47
First Trust Water Etf 주식 (FIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $107.7 | $106.7 | $0.955 | 87,034.0 | -0.43% |
| 2026-04-15 | $108.8 | $107.2 | $1.60 | 46,361.0 | -1.40% |
| 2026-04-14 | $109.2 | $108.3 | $0.94 | 77,163.0 | +0.47% |
| 2026-04-13 | $108.4 | $106.4 | $2.06 | 43,371.0 | +1.41% |
| 2026-04-10 | $107.9 | $106.7 | $1.14 | 33,266.0 | -0.68% |
| 2026-04-09 | $108.0 | $106.3 | $1.68 | 87,343.0 | +0.60% |
| 2026-04-08 | $107.5 | $106.6 | $0.92 | 37,854.0 | +3.09% |
| 2026-04-07 | $104.6 | $103.5 | $1.09 | 51,683.0 | -0.56% |
| 2026-04-06 | $104.4 | $103.3 | $1.08 | 34,032.0 | +0.65% |
| 2026-04-02 | $104.8 | $102.4 | $2.40 | 61,600.0 | -0.42% |
| 2026-04-01 | $104.7 | $103.7 | $1.05 | 37,825.0 | +0.96% |
| 2026-03-31 | $104.0 | $101.3 | $2.62 | 82,073.0 | +2.21% |
| 2026-03-30 | $102.3 | $100.7 | $1.53 | 170,861.0 | -0.22% |
| 2026-03-27 | $102.5 | $100.9 | $1.63 | 83,389.0 | -1.50% |
| 2026-03-26 | $104.7 | $102.6 | $2.12 | 56,740.0 | -1.49% |
| 2026-03-25 | $105.0 | $102.7 | $2.33 | 29,827.0 | +0.56% |
| 2026-03-24 | $104.3 | $102.2 | $2.10 | 44,914.0 | +0.14% |
| 2026-03-23 | $104.8 | $103.1 | $1.67 | 55,060.0 | +1.73% |
| 2026-03-20 | $103.3 | $101.1 | $2.19 | 54,112.0 | -1.38% |
| 2026-03-19 | $103.6 | $102.1 | $1.52 | 59,732.0 | -0.15% |
| 2026-03-18 | $104.7 | $103.3 | $1.44 | 32,540.0 | -1.59% |
| 2026-03-17 | $105.9 | $104.7 | $1.18 | 39,730.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $109.2 | $102.4 | $6.82 | 597,532.0 | +3.67% |
| 2026-03 | $113.8 | $100.7 | $13.05 | 1,379,291.0 | -9.48% |
| 2026-02 | $116.0 | $111.5 | $4.46 | 1,005,130.0 | +1.06% |
| 2026-01 | $116.3 | $108.3 | $8.00 | 1,159,072.0 | +3.77% |
First Trust Water Etf 주식 (FIW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $112.2 | $108.2 | $3.97 | 760,036.0 | -1.90% |
| 2025-11 | $113.3 | $106.7 | $6.61 | 848,626.0 | +0.66% |
| 2025-10 | $116.2 | $110.6 | $5.56 | 1,040,423.0 | -0.90% |
| 2025-09 | $115.6 | $109.5 | $6.07 | 743,543.0 | -1.22% |
| 2025-08 | $115.6 | $107.1 | $8.51 | 708,177.0 | +4.80% |
| 2025-07 | $111.7 | $106.3 | $5.34 | 732,329.0 | +0.51% |
| 2025-06 | $108.6 | $104.0 | $4.64 | 625,989.0 | +2.18% |
| 2025-05 | $107.4 | $101.0 | $6.42 | 961,241.0 | +4.42% |
| 2025-04 | $102.0 | $89.31 | $12.71 | 1,095,179.0 | +0.50% |
| 2025-03 | $104.8 | $98.87 | $5.96 | 842,725.0 | -3.12% |
| 2025-02 | $105.7 | $102.7 | $3.05 | 966,862.0 | -1.63% |
| 2025-01 | $106.9 | $99.56 | $7.34 | 1,074,300.0 | +3.55% |
First Trust Water Etf 주식 (FIW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $110.9 | $101.2 | $9.71 | 1,206,247.0 | -7.36% |
| 2024-11 | $111.6 | $105.8 | $5.84 | 812,499.0 | +5.10% |
| 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% |
0.14%
0.01%
자본화:
|
볼륨(24시간):