Stockscreener 앱 받기
112.66
1.94%
-2.23
시장 영업 전:
112.30
-0.36
-0.32%
First Trust Water Etf 주식 (FIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $115.9 | $112.6 | $3.26 | 43,669.0 | -1.94% |
| 2026-02-11 | $116.0 | $114.6 | $1.40 | 41,115.0 | -0.34% |
| 2026-02-10 | $115.7 | $114.3 | $1.35 | 51,121.0 | +1.03% |
| 2026-02-09 | $114.6 | $114.0 | $0.60 | 34,603.0 | -1.11% |
| 2026-02-06 | $115.7 | $114.3 | $1.31 | 75,641.0 | +1.66% |
| 2026-02-05 | $114.3 | $113.4 | $0.8949 | 31,904.0 | -0.26% |
| 2026-02-04 | $114.2 | $112.9 | $1.31 | 101,766.0 | +1.23% |
| 2026-02-03 | $114.3 | $112.0 | $2.30 | 51,864.0 | -1.05% |
| 2026-02-02 | $113.7 | $112.4 | $1.30 | 70,662.0 | +0.78% |
| 2026-01-30 | $113.1 | $111.8 | $1.33 | 42,793.0 | -0.34% |
| 2026-01-29 | $113.6 | $111.9 | $1.69 | 66,187.0 | +0.33% |
| 2026-01-28 | $113.9 | $112.3 | $1.60 | 51,315.0 | -1.24% |
| 2026-01-27 | $114.8 | $113.9 | $0.93 | 33,638.0 | -0.69% |
| 2026-01-26 | $115.3 | $114.8 | $0.5349 | 31,129.0 | +0.18% |
| 2026-01-23 | $115.7 | $114.3 | $1.41 | 51,102.0 | -0.94% |
| 2026-01-22 | $116.3 | $115.4 | $0.9345 | 60,588.0 | +0.49% |
| 2026-01-21 | $115.8 | $113.7 | $2.10 | 61,467.0 | +1.81% |
| 2026-01-20 | $114.6 | $113.2 | $1.47 | 81,574.0 | -2.19% |
| 2026-01-16 | $116.0 | $115.4 | $0.61 | 48,104.0 | -0.06% |
| 2026-01-15 | $115.9 | $114.7 | $1.21 | 54,703.0 | +1.14% |
| 2026-01-14 | $114.6 | $113.6 | $1.03 | 123,800.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $116.0 | $112.0 | $4.02 | 546,014.0 | -0.07% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):