Stockscreener 앱 받기
93.20
0.09%
0.0414
First Trust Capital Strength Etf 주식 (FTCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $93.72 | $93.19 | $0.53 | 254,069.0 | +0.04% |
| 2025-12-12 | $93.36 | $92.89 | $0.47 | 466,934.0 | -0.06% |
| 2025-12-11 | $93.32 | $92.44 | $0.88 | 677,880.0 | +0.87% |
| 2025-12-10 | $92.54 | $91.54 | $1.00 | 596,598.0 | +0.97% |
| 2025-12-09 | $92.20 | $91.51 | $0.69 | 481,024.0 | -0.23% |
| 2025-12-08 | $92.24 | $91.65 | $0.5897 | 393,808.0 | -0.65% |
| 2025-12-05 | $92.56 | $92.22 | $0.35 | 858,368.0 | -0.16% |
| 2025-12-04 | $92.78 | $92.28 | $0.50 | 561,420.0 | -0.12% |
| 2025-12-03 | $92.62 | $92.04 | $0.585 | 440,051.0 | +0.65% |
| 2025-12-02 | $92.25 | $91.58 | $0.675 | 348,798.0 | -0.10% |
| 2025-12-01 | $92.83 | $92.01 | $0.815 | 575,493.0 | -0.66% |
| 2025-11-28 | $92.87 | $92.31 | $0.5618 | 127,379.0 | +0.26% |
| 2025-11-26 | $92.74 | $92.23 | $0.51 | 321,681.0 | +0.25% |
| 2025-11-25 | $92.37 | $91.12 | $1.25 | 333,705.0 | +1.38% |
| 2025-11-24 | $91.37 | $90.71 | $0.66 | 479,217.0 | -0.44% |
| 2025-11-21 | $91.80 | $90.12 | $1.68 | 877,976.0 | +1.65% |
| 2025-11-20 | $91.16 | $89.76 | $1.40 | 747,193.0 | -0.52% |
| 2025-11-19 | $90.78 | $90.06 | $0.7247 | 547,405.0 | -0.42% |
| 2025-11-18 | $91.10 | $90.40 | $0.70 | 563,586.0 | -0.33% |
| 2025-11-17 | $91.99 | $90.88 | $1.11 | 622,992.0 | -0.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $93.72 | $91.51 | $2.21 | 5,654,443.0 | +0.54% |
| 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% |
First Trust Capital Strength Etf 주식 (FTCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.45 | $77.50 | $2.95 | 6,500,048.0 | +3.16% |
| 2023-11 | $77.64 | $72.72 | $4.92 | 7,003,909.0 | +6.70% |
| 2023-10 | $75.54 | $71.11 | $4.43 | 8,991,822.0 | -1.24% |
| 2023-09 | $76.74 | $73.34 | $3.40 | 5,715,661.0 | -3.40% |
| 2023-08 | $76.86 | $74.92 | $1.94 | 7,356,033.0 | -0.38% |
| 2023-07 | $77.38 | $73.78 | $3.60 | 8,420,430.0 | +1.90% |
| 2023-06 | $75.26 | $71.15 | $4.11 | 8,881,825.0 | +5.41% |
| 2023-05 | $74.16 | $70.91 | $3.25 | 8,922,917.0 | -3.13% |
| 2023-04 | $74.37 | $71.95 | $2.42 | 7,988,808.0 | +0.81% |
| 2023-03 | $74.11 | $69.70 | $4.41 | 8,308,867.0 | +0.47% |
| 2023-02 | $76.20 | $72.56 | $3.64 | 7,295,122.0 | -4.03% |
| 2023-01 | $77.03 | $74.02 | $3.01 | 9,006,452.0 | +0.93% |
0.13%
1.03%
자본화:
|
볼륨(24시간):