Stockscreener 앱 받기
30.03
1.43%
0.4234
시간 외 거래:
30.03
First Trust Global Tactical Commodity Strategy Fund 주식 (FTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $30.03 | $29.67 | $0.36 | 347,264.0 | +1.43% |
| 2026-08-14 | $29.62 | $29.46 | $0.16 | 333,965.0 | +0.77% |
| 2026-08-13 | $29.57 | $29.37 | $0.1998 | 336,087.0 | -1.08% |
| 2026-08-12 | $29.73 | $29.57 | $0.1598 | 391,600.0 | +0.44% |
| 2026-08-11 | $29.57 | $29.41 | $0.165 | 280,445.0 | +0.00% |
| 2026-08-10 | $29.59 | $29.27 | $0.315 | 396,852.0 | +2.28% |
| 2026-08-07 | $29.02 | $28.88 | $0.15 | 386,523.0 | +0.49% |
| 2026-08-06 | $28.78 | $28.62 | $0.16 | 787,068.0 | +0.49% |
| 2026-08-05 | $28.70 | $28.54 | $0.16 | 379,430.0 | +0.70% |
| 2026-08-04 | $28.49 | $28.32 | $0.165 | 860,141.0 | -0.94% |
| 2026-08-03 | $28.72 | $28.49 | $0.23 | 556,769.0 | -0.83% |
| 2026-07-31 | $29.04 | $28.82 | $0.22 | 380,549.0 | +0.03% |
| 2026-07-30 | $29.02 | $28.90 | $0.12 | 715,071.0 | -0.14% |
| 2026-07-29 | $29.06 | $28.84 | $0.2152 | 423,828.0 | +0.94% |
| 2026-07-28 | $28.79 | $28.63 | $0.155 | 489,974.0 | -0.52% |
| 2026-07-27 | $29.10 | $28.83 | $0.27 | 345,833.0 | -1.94% |
| 2026-07-24 | $29.57 | $29.37 | $0.2037 | 547,895.0 | -0.63% |
| 2026-07-23 | $29.73 | $29.58 | $0.155 | 922,215.0 | +0.37% |
| 2026-07-22 | $29.55 | $29.39 | $0.165 | 601,666.0 | +0.99% |
| 2026-07-21 | $29.21 | $29.07 | $0.145 | 528,273.0 | +1.13% |
| 2026-07-20 | $28.93 | $28.80 | $0.125 | 370,832.0 | +0.19% |
First Trust Global Tactical Commodity Strategy Fund 주식 (FTGC) 연도별 가격 이력
이 심층 분석에서는 First Trust Global Tactical Commodity Strategy Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Global Tactical Commodity Strategy Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Global Tactical Commodity Strategy Fund 주식 (FTGC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $30.03 | $28.32 | $1.71 | 5,403,408.0 | +3.77% |
| 2026-07 | $29.73 | $27.00 | $2.73 | 11,216,359.0 | +6.99% |
| 2026-06 | $29.30 | $26.70 | $2.60 | 22,867,989.0 | -6.95% |
| 2026-05 | $30.65 | $28.75 | $1.90 | 18,153,803.0 | -2.02% |
| 2026-04 | $29.69 | $27.98 | $1.71 | 16,390,355.0 | +3.34% |
| 2026-03 | $29.00 | $25.93 | $3.07 | 18,947,275.0 | +12.46% |
| 2026-02 | $25.53 | $24.03 | $1.50 | 11,013,486.0 | +0.59% |
| 2026-01 | $26.55 | $23.12 | $3.43 | 13,826,322.0 | +9.26% |
First Trust Global Tactical Commodity Strategy Fund 주식 (FTGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.57 | $22.70 | $4.87 | 15,209,033.0 | -13.34% |
| 2025-11 | $27.36 | $26.31 | $1.05 | 4,897,201.0 | +2.34% |
| 2025-10 | $26.74 | $25.50 | $1.24 | 12,866,051.0 | +2.39% |
| 2025-09 | $26.33 | $25.38 | $0.95 | 7,086,360.0 | +1.49% |
| 2025-08 | $25.54 | $24.64 | $0.8999 | 12,389,138.0 | +2.53% |
| 2025-07 | $25.74 | $24.64 | $1.10 | 15,051,005.0 | +0.89% |
| 2025-06 | $26.02 | $24.37 | $1.64 | 14,222,904.0 | +2.75% |
| 2025-05 | $24.84 | $23.89 | $0.945 | 8,652,625.0 | -0.70% |
| 2025-04 | $25.78 | $22.92 | $2.86 | 17,265,324.0 | -5.25% |
| 2025-03 | $25.59 | $24.70 | $0.89 | 9,497,970.0 | +2.82% |
| 2025-02 | $25.97 | $24.76 | $1.21 | 8,083,459.0 | -0.16% |
| 2025-01 | $25.24 | $23.93 | $1.31 | 12,385,167.0 | +3.89% |
First Trust Global Tactical Commodity Strategy Fund 주식 (FTGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.21 | $23.32 | $0.89 | 8,846,590.0 | +0.93% |
| 2024-11 | $23.90 | $23.11 | $0.785 | 6,617,947.0 | +0.59% |
| 2024-10 | $24.31 | $23.27 | $1.04 | 6,908,259.0 | -0.63% |
| 2024-09 | $23.99 | $22.21 | $1.77 | 11,001,910.0 | +2.87% |
| 2024-08 | $23.36 | $22.32 | $1.04 | 10,023,019.0 | -0.52% |
| 2024-07 | $24.49 | $22.68 | $1.81 | 10,532,722.0 | -3.18% |
| 2024-06 | $24.50 | $23.69 | $0.815 | 6,406,870.0 | -0.75% |
| 2024-05 | $24.95 | $23.51 | $1.43 | 7,249,023.0 | +0.50% |
| 2024-04 | $24.98 | $23.73 | $1.25 | 11,765,859.0 | +1.05% |
| 2024-03 | $23.94 | $22.86 | $1.08 | 9,824,936.0 | +2.91% |
| 2024-02 | $23.30 | $22.61 | $0.69 | 9,778,579.0 | -0.13% |
| 2024-01 | $23.23 | $22.03 | $1.20 | 25,686,696.0 | +2.85% |
0.53%
자본화:
|
볼륨(24시간):