Stockscreener 앱 받기
111.35
0.01%
0.0165
시장 영업 전:
111.34
-0.010
-0.01%
First Trust Water Etf 주식 (FIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $111.5 | $110.5 | $1.05 | 30,726.0 | +0.01% |
| 2025-10-31 | $111.5 | $110.6 | $0.94 | 38,644.0 | +0.16% |
| 2025-10-30 | $113.2 | $111.2 | $2.10 | 35,528.0 | -1.10% |
| 2025-10-29 | $113.9 | $111.9 | $1.93 | 46,239.0 | -1.09% |
| 2025-10-28 | $114.5 | $113.3 | $1.19 | 32,748.0 | -1.07% |
| 2025-10-27 | $115.8 | $114.7 | $1.13 | 36,090.0 | -0.36% |
| 2025-10-24 | $116.2 | $115.2 | $0.93 | 45,595.0 | +0.12% |
| 2025-10-23 | $115.2 | $114.2 | $1.02 | 22,302.0 | +0.54% |
| 2025-10-22 | $115.9 | $114.5 | $1.39 | 35,458.0 | -1.02% |
| 2025-10-21 | $115.9 | $114.8 | $1.18 | 31,527.0 | +0.61% |
| 2025-10-20 | $115.1 | $114.0 | $1.00 | 29,980.0 | +1.37% |
| 2025-10-17 | $113.6 | $112.9 | $0.711 | 26,797.0 | +0.27% |
| 2025-10-16 | $114.0 | $112.8 | $1.21 | 50,575.0 | -0.30% |
| 2025-10-15 | $114.2 | $112.9 | $1.30 | 27,962.0 | +0.22% |
| 2025-10-14 | $113.8 | $111.0 | $2.76 | 24,967.0 | +1.07% |
| 2025-10-13 | $112.5 | $111.7 | $0.82 | 30,833.0 | +0.86% |
| 2025-10-10 | $113.2 | $111.0 | $2.22 | 33,017.0 | -1.57% |
| 2025-10-09 | $114.1 | $112.5 | $1.60 | 29,051.0 | -1.18% |
| 2025-10-08 | $114.3 | $112.9 | $1.34 | 24,269.0 | +1.05% |
| 2025-10-07 | $114.0 | $112.6 | $1.45 | 48,982.0 | -0.56% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $111.5 | $110.5 | $1.05 | 61,452.0 | +0.01% |
| 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% |
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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):