Stockscreener 앱 받기
21.16
0.14%
0.03
시간 외 거래:
21.16
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $21.17 | $21.09 | $0.0792 | 271,637.0 | +0.14% |
| 2025-12-15 | $21.15 | $21.11 | $0.0399 | 418,247.0 | +0.05% |
| 2025-12-12 | $21.13 | $21.09 | $0.04 | 196,765.0 | -1.03% |
| 2025-12-11 | $21.39 | $21.33 | $0.06 | 324,129.0 | -0.05% |
| 2025-12-10 | $21.35 | $21.24 | $0.11 | 310,604.0 | +0.38% |
| 2025-12-09 | $21.32 | $21.26 | $0.0617 | 402,956.0 | -0.07% |
| 2025-12-08 | $21.30 | $21.25 | $0.0508 | 713,630.0 | -0.16% |
| 2025-12-05 | $21.36 | $21.30 | $0.0592 | 531,136.0 | -0.14% |
| 2025-12-04 | $21.37 | $21.33 | $0.04 | 319,161.0 | -0.19% |
| 2025-12-03 | $21.39 | $21.35 | $0.0365 | 950,080.0 | +0.09% |
| 2025-12-02 | $21.37 | $21.30 | $0.07 | 376,441.0 | +0.12% |
| 2025-12-01 | $21.36 | $21.31 | $0.0536 | 182,132.0 | -0.37% |
| 2025-11-28 | $21.46 | $21.41 | $0.05 | 174,658.0 | -0.21% |
| 2025-11-26 | $21.47 | $21.39 | $0.08 | 212,391.0 | +0.19% |
| 2025-11-25 | $21.45 | $21.38 | $0.0716 | 559,302.0 | +0.14% |
| 2025-11-24 | $21.40 | $21.34 | $0.06 | 295,619.0 | +0.19% |
| 2025-11-21 | $21.36 | $21.28 | $0.0783 | 334,866.0 | -0.16% |
| 2025-11-20 | $21.41 | $21.37 | $0.0424 | 346,489.0 | +0.21% |
| 2025-11-19 | $21.39 | $21.34 | $0.0479 | 188,197.0 | -0.14% |
| 2025-11-18 | $21.41 | $21.34 | $0.065 | 440,673.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.39 | $21.09 | $0.30 | 5,268,555.0 | -1.24% |
| 2025-11 | $21.47 | $21.27 | $0.20 | 5,602,637.0 | +0.12% |
| 2025-10 | $21.60 | $21.30 | $0.30 | 11,047,211.0 | +0.42% |
| 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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):