Stockscreener 앱 받기
107.30
2.42%
2.54
시장 영업 전:
107.30
First Trust Water Etf 주식 (FIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $107.3 | $105.4 | $1.92 | 24,902.0 | +2.42% |
| 2025-06-02 | $105.4 | $104.0 | $1.44 | 28,360.0 | -0.87% |
| 2025-05-30 | $106.0 | $105.1 | $0.85 | 41,083.0 | -0.16% |
| 2025-05-29 | $105.9 | $105.1 | $0.81 | 27,734.0 | +0.62% |
| 2025-05-28 | $106.6 | $105.1 | $1.57 | 35,764.0 | -1.22% |
| 2025-05-27 | $106.5 | $105.1 | $1.46 | 35,062.0 | +2.00% |
| 2025-05-23 | $104.5 | $103.5 | $1.05 | 26,705.0 | -0.06% |
| 2025-05-22 | $104.9 | $103.9 | $0.965 | 27,402.0 | -0.29% |
| 2025-05-21 | $106.2 | $104.6 | $1.63 | 32,524.0 | -2.05% |
| 2025-05-20 | $107.3 | $106.7 | $0.635 | 31,343.0 | -0.20% |
| 2025-05-19 | $107.2 | $106.4 | $0.83 | 36,546.0 | -0.20% |
| 2025-05-16 | $107.4 | $105.9 | $1.48 | 36,821.0 | +1.39% |
| 2025-05-15 | $105.9 | $104.0 | $1.89 | 41,282.0 | +1.39% |
| 2025-05-14 | $105.6 | $104.5 | $1.18 | 30,594.0 | -1.39% |
| 2025-05-13 | $106.4 | $105.8 | $0.5527 | 28,000.0 | -0.13% |
| 2025-05-12 | $106.4 | $105.2 | $1.13 | 36,844.0 | +2.48% |
| 2025-05-09 | $103.8 | $103.2 | $0.6196 | 29,076.0 | +0.13% |
| 2025-05-08 | $104.1 | $102.3 | $1.74 | 29,297.0 | +1.75% |
| 2025-05-07 | $102.4 | $101.2 | $1.25 | 31,186.0 | -0.38% |
| 2025-05-06 | $102.8 | $101.9 | $0.9976 | 30,953.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $107.3 | $104.0 | $3.31 | 78,164.0 | +1.53% |
| 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% |
0.53%
0.76%
자본화:
|
볼륨(24시간):