Stockscreener 앱 받기
21.45
0.42%
0.09
시간 외 거래:
21.45
First Trust Core Investment Grade Etf 주식 (FTCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $21.45 | $21.38 | $0.0665 | 393,686.0 | +0.42% |
| 2025-10-09 | $21.39 | $21.30 | $0.09 | 638,416.0 | -0.09% |
| 2025-10-08 | $21.40 | $21.34 | $0.06 | 1,324,532.0 | +0.00% |
| 2025-10-07 | $21.39 | $21.32 | $0.0699 | 409,456.0 | +0.28% |
| 2025-10-06 | $21.36 | $21.31 | $0.0459 | 244,923.0 | -0.28% |
| 2025-10-03 | $21.44 | $21.36 | $0.0795 | 387,151.0 | -0.07% |
| 2025-10-02 | $21.41 | $21.35 | $0.0599 | 328,350.0 | +0.07% |
| 2025-10-01 | $21.38 | $21.33 | $0.05 | 384,080.0 | +0.33% |
| 2025-09-30 | $21.36 | $21.29 | $0.0638 | 376,137.0 | -0.05% |
| 2025-09-29 | $21.32 | $21.25 | $0.065 | 869,775.0 | +0.28% |
| 2025-09-26 | $21.28 | $21.19 | $0.0856 | 228,258.0 | +0.19% |
| 2025-09-25 | $21.26 | $21.19 | $0.07 | 660,441.0 | -0.66% |
| 2025-09-24 | $21.40 | $21.36 | $0.045 | 416,480.0 | -0.37% |
| 2025-09-23 | $21.44 | $21.36 | $0.08 | 486,617.0 | +0.37% |
| 2025-09-22 | $21.40 | $21.36 | $0.04 | 1,073,915.0 | -0.19% |
| 2025-09-19 | $21.41 | $21.29 | $0.1159 | 938,446.0 | +0.02% |
| 2025-09-18 | $21.42 | $21.38 | $0.045 | 969,403.0 | -0.35% |
| 2025-09-17 | $21.55 | $21.45 | $0.0999 | 890,884.0 | -0.19% |
| 2025-09-16 | $21.51 | $21.42 | $0.09 | 306,251.0 | +0.05% |
| 2025-09-15 | $21.50 | $21.47 | $0.03 | 448,336.0 | +0.23% |
| 2025-09-12 | $21.45 | $21.35 | $0.10 | 576,055.0 | -0.19% |
First Trust Core Investment Grade Etf 주식 (FTCB) 연도별 가격 이력
이 심층 분석에서는 First Trust Core Investment Grade Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Core Investment Grade Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Core Investment Grade Etf 주식 (FTCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.45 | $21.30 | $0.15 | 4,504,280.0 | +0.66% |
| 2025-09 | $21.87 | $21.04 | $0.8299 | 10,624,222.0 | +0.85% |
| 2025-08 | $21.19 | $20.94 | $0.2479 | 9,499,830.0 | +1.00% |
| 2025-07 | $21.11 | $20.74 | $0.37 | 11,897,954.0 | -0.66% |
| 2025-06 | $21.06 | $20.60 | $0.46 | 12,198,435.0 | +1.40% |
| 2025-05 | $21.06 | $18.76 | $2.30 | 12,928,930.0 | -1.24% |
| 2025-04 | $21.71 | $20.36 | $1.35 | 12,692,629.0 | +0.19% |
| 2025-03 | $21.25 | $20.66 | $0.59 | 11,616,606.0 | -0.29% |
| 2025-02 | $21.27 | $20.49 | $0.78 | 7,737,375.0 | +1.79% |
| 2025-01 | $22.33 | $20.29 | $2.04 | 9,920,264.0 | +0.15% |
First Trust Core Investment Grade Etf 주식 (FTCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.28 | $20.47 | $0.81 | 12,289,936.0 | -1.97% |
| 2024-11 | $21.61 | $20.69 | $0.92 | 819,292.0 | +0.76% |
| 2024-10 | $22.11 | $20.83 | $1.28 | 1,274,522.0 | -3.42% |
| 2024-09 | $22.69 | $21.44 | $1.25 | 389,278.0 | +1.22% |
| 2024-08 | $21.91 | $21.21 | $0.70 | 459,430.0 | +1.07% |
| 2024-07 | $21.14 | $20.55 | $0.59 | 427,705.0 | +2.08% |
| 2024-06 | $20.97 | $20.60 | $0.37 | 43,558.0 | +0.73% |
| 2024-05 | $20.79 | $20.37 | $0.4194 | 101,929.0 | +1.37% |
| 2024-04 | $20.78 | $20.25 | $0.5294 | 68,121.0 | -2.99% |
| 2024-03 | $21.04 | $20.40 | $0.64 | 379,480.0 | +0.61% |
| 2024-02 | $22.10 | $20.66 | $1.44 | 136,439.0 | -1.58% |
| 2024-01 | $21.18 | $20.84 | $0.335 | 107,378.0 | -0.36% |
First Trust Core Investment Grade Etf 주식 (FTCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.31 | $20.49 | $0.82 | 505,034.0 | +3.42% |
| 2023-11 | $20.55 | $19.94 | $0.605 | 31,474.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):