Stockscreener 앱 받기
30.62
0.57%
-0.135
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $30.62 | $30.32 | $0.305 | 587,750.0 | -0.46% |
| 2026-10-01 | $30.78 | $30.47 | $0.31 | 914,939.0 | +0.56% |
| 2026-09-30 | $30.86 | $30.59 | $0.27 | 521,105.0 | +0.39% |
| 2026-09-29 | $30.56 | $30.36 | $0.205 | 458,873.0 | -0.73% |
| 2026-09-28 | $30.89 | $30.53 | $0.36 | 707,843.0 | -0.98% |
| 2026-09-25 | $31.09 | $30.82 | $0.27 | 582,690.0 | -1.18% |
| 2026-09-24 | $31.59 | $31.20 | $0.385 | 507,273.0 | +0.10% |
| 2026-09-23 | $31.36 | $31.12 | $0.24 | 596,783.0 | +0.58% |
| 2026-09-22 | $31.25 | $31.00 | $0.245 | 509,055.0 | +0.32% |
| 2026-09-21 | $31.16 | $30.98 | $0.175 | 371,914.0 | -0.61% |
| 2026-09-18 | $31.38 | $31.17 | $0.21 | 342,004.0 | -0.08% |
| 2026-09-17 | $31.43 | $31.21 | $0.2198 | 509,943.0 | -0.35% |
| 2026-09-16 | $31.63 | $31.32 | $0.305 | 598,095.0 | -0.57% |
| 2026-09-15 | $31.60 | $31.38 | $0.22 | 954,819.0 | +1.04% |
| 2026-09-14 | $31.53 | $31.18 | $0.355 | 603,543.0 | -0.21% |
| 2026-09-11 | $31.43 | $31.18 | $0.245 | 581,098.0 | -0.93% |
| 2026-09-10 | $31.62 | $31.32 | $0.305 | 439,075.0 | +0.73% |
| 2026-09-09 | $31.47 | $31.29 | $0.185 | 417,532.0 | +0.57% |
| 2026-09-08 | $31.24 | $31.07 | $0.1735 | 460,070.0 | +0.68% |
| 2026-09-04 | $31.02 | $30.77 | $0.245 | 353,559.0 | -0.24% |
| 2026-09-03 | $31.71 | $30.95 | $0.7576 | 676,227.0 | -0.30% |
| 2026-09-02 | $31.30 | $31.08 | $0.2185 | 786,647.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $30.78 | $30.32 | $0.46 | 1,502,689.0 | +0.10% |
| 2026-09 | $31.71 | $30.36 | $1.36 | 11,515,329.0 | -1.23% |
| 2026-08 | $30.97 | $28.32 | $2.64 | 9,183,991.0 | +7.01% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):