Stockscreener 앱 받기
97.96
1.85%
1.78
시간 외 거래:
97.96
First Trust Capital Strength Etf 주식 (FTCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-16 | $97.96 | $96.36 | $1.60 | 514,494.0 | +1.85% |
| 2026-07-15 | $96.89 | $96.01 | $0.88 | 487,377.0 | +0.18% |
| 2026-07-14 | $96.84 | $95.99 | $0.85 | 500,749.0 | -0.96% |
| 2026-07-13 | $97.34 | $96.64 | $0.6997 | 523,381.0 | +0.34% |
| 2026-07-10 | $96.71 | $96.14 | $0.57 | 456,596.0 | +0.43% |
| 2026-07-09 | $96.32 | $95.75 | $0.57 | 407,734.0 | -1.36% |
| 2026-07-07 | $98.26 | $97.31 | $0.95 | 519,505.0 | +0.64% |
| 2026-07-06 | $97.11 | $96.12 | $0.985 | 559,327.0 | -0.27% |
| 2026-07-02 | $97.23 | $95.39 | $1.84 | 621,428.0 | +2.28% |
| 2026-07-01 | $95.47 | $94.09 | $1.38 | 547,167.0 | +1.15% |
| 2026-06-30 | $94.02 | $93.55 | $0.465 | 522,266.0 | +0.02% |
| 2026-06-29 | $94.61 | $93.73 | $0.875 | 840,209.0 | -0.10% |
| 2026-06-26 | $94.29 | $93.30 | $0.99 | 412,597.0 | +0.76% |
| 2026-06-25 | $94.77 | $93.19 | $1.58 | 346,497.0 | -0.65% |
| 2026-06-24 | $94.51 | $93.35 | $1.16 | 655,225.0 | +0.60% |
| 2026-06-23 | $93.56 | $92.97 | $0.585 | 512,563.0 | +0.65% |
| 2026-06-22 | $93.18 | $92.62 | $0.56 | 409,781.0 | -0.25% |
| 2026-06-18 | $93.61 | $92.79 | $0.82 | 748,794.0 | -0.38% |
| 2026-06-17 | $94.66 | $92.96 | $1.70 | 913,464.0 | -1.44% |
| 2026-06-16 | $94.93 | $94.33 | $0.60 | 731,787.0 | +0.32% |
First Trust Capital Strength Etf 주식 (FTCS) 연도별 가격 이력
이 심층 분석에서는 First Trust Capital Strength Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Capital Strength Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Capital Strength Etf 주식 (FTCS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $98.26 | $94.09 | $4.17 | 5,652,252.0 | +4.30% |
| 2026-06 | $94.93 | $91.69 | $3.24 | 15,517,291.0 | +0.72% |
| 2026-05 | $94.82 | $91.47 | $3.35 | 13,324,275.0 | -0.59% |
| 2026-04 | $95.14 | $92.12 | $3.02 | 11,583,395.0 | +1.12% |
| 2026-03 | $99.74 | $91.28 | $8.46 | 14,604,905.0 | -6.63% |
| 2026-02 | $99.46 | $96.59 | $2.87 | 7,292,477.0 | +2.67% |
| 2026-01 | $96.80 | $91.82 | $4.98 | 10,491,696.0 | +4.59% |
First Trust Capital Strength Etf 주식 (FTCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $93.83 | $91.51 | $2.32 | 9,561,666.0 | +0.61% |
| 2025-11 | $92.97 | $89.76 | $3.21 | 8,590,656.0 | +1.56% |
| 2025-10 | $94.16 | $90.83 | $3.33 | 8,475,250.0 | -2.53% |
| 2025-09 | $93.81 | $91.72 | $2.09 | 7,498,818.0 | +0.54% |
| 2025-08 | $94.37 | $90.12 | $4.25 | 6,037,195.0 | +2.55% |
| 2025-07 | $92.36 | $89.39 | $2.97 | 6,821,488.0 | -0.08% |
| 2025-06 | $91.51 | $88.70 | $2.81 | 4,642,865.0 | -0.07% |
| 2025-05 | $92.48 | $87.94 | $4.54 | 4,290,943.0 | +2.93% |
| 2025-04 | $90.14 | $80.66 | $9.48 | 8,324,943.0 | -1.43% |
| 2025-03 | $92.07 | $86.78 | $5.29 | 5,390,632.0 | -1.86% |
| 2025-02 | $91.45 | $89.02 | $2.43 | 5,446,872.0 | +1.17% |
| 2025-01 | $91.24 | $86.12 | $5.12 | 6,429,853.0 | +2.80% |
First Trust Capital Strength Etf 주식 (FTCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.10 | $87.16 | $6.94 | 5,144,060.0 | -6.72% |
| 2024-11 | $94.23 | $89.05 | $5.18 | 4,997,475.0 | +5.51% |
| 2024-10 | $93.05 | $89.05 | $4.00 | 5,283,794.0 | -1.85% |
| 2024-09 | $91.17 | $87.70 | $3.48 | 4,788,761.0 | +0.09% |
| 2024-08 | $90.82 | $84.33 | $6.49 | 6,561,366.0 | +3.98% |
| 2024-07 | $87.83 | $83.28 | $4.54 | 7,513,628.0 | +3.82% |
| 2024-06 | $86.11 | $82.83 | $3.28 | 6,277,421.0 | +0.54% |
| 2024-05 | $84.75 | $81.16 | $3.59 | 6,127,184.0 | +2.43% |
| 2024-04 | $85.71 | $81.40 | $4.31 | 6,981,892.0 | -4.72% |
| 2024-03 | $85.89 | $83.35 | $2.54 | 6,294,536.0 | +2.31% |
| 2024-02 | $84.16 | $80.66 | $3.50 | 7,090,452.0 | +3.40% |
| 2024-01 | $81.91 | $79.19 | $2.72 | 8,324,900.0 | +1.16% |
0.63%
1.37%
자본화:
|
볼륨(24시간):