Stockscreener 앱 받기
93.31
0.13%
-0.1206
시간 외 거래:
93.33
0.02
+0.02%
First Trust Capital Strength Etf 주식 (FTCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $93.67 | $93.08 | $0.585 | 473,858.0 | -0.13% |
| 2026-05-05 | $93.68 | $92.77 | $0.91 | 449,695.0 | +0.49% |
| 2026-05-04 | $93.76 | $92.82 | $0.94 | 364,918.0 | -0.52% |
| 2026-05-01 | $94.37 | $93.46 | $0.91 | 492,296.0 | -0.36% |
| 2026-04-30 | $93.96 | $92.90 | $1.06 | 571,886.0 | +0.73% |
| 2026-04-29 | $93.38 | $92.77 | $0.61 | 353,289.0 | +0.19% |
| 2026-04-28 | $93.66 | $92.72 | $0.94 | 544,791.0 | +0.09% |
| 2026-04-27 | $93.52 | $92.72 | $0.80 | 467,771.0 | -0.11% |
| 2026-04-24 | $93.38 | $92.73 | $0.65 | 461,580.0 | -0.57% |
| 2026-04-23 | $93.59 | $92.78 | $0.81 | 397,208.0 | +0.07% |
| 2026-04-22 | $94.02 | $93.28 | $0.745 | 320,658.0 | -0.11% |
| 2026-04-21 | $94.56 | $93.34 | $1.22 | 567,718.0 | -0.98% |
| 2026-04-20 | $94.99 | $94.31 | $0.68 | 554,519.0 | -0.30% |
| 2026-04-17 | $95.14 | $94.14 | $1.00 | 714,782.0 | +0.82% |
| 2026-04-16 | $94.61 | $93.94 | $0.675 | 455,740.0 | -0.17% |
| 2026-04-15 | $94.30 | $93.50 | $0.80 | 528,321.0 | +0.11% |
| 2026-04-14 | $94.14 | $93.47 | $0.675 | 577,080.0 | +0.13% |
| 2026-04-13 | $93.93 | $92.85 | $1.08 | 482,358.0 | +0.81% |
| 2026-04-10 | $94.49 | $93.03 | $1.46 | 512,171.0 | -1.33% |
| 2026-04-09 | $94.70 | $93.82 | $0.88 | 345,292.0 | -0.11% |
| 2026-04-08 | $94.52 | $93.27 | $1.25 | 564,933.0 | +2.10% |
| 2026-04-07 | $93.03 | $92.27 | $0.765 | 987,152.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $94.37 | $92.77 | $1.60 | 2,254,625.0 | -0.52% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):