Stockscreener 앱 받기
23.71
0.21%
0.05
시간 외 거래:
23.70
-0.01
-0.04%
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 |
|---|---|---|---|---|---|
| 2024-11-26 | $23.84 | $23.61 | $0.228 | 313,998.0 | +0.21% |
| 2024-11-25 | $23.84 | $23.61 | $0.23 | 376,022.0 | -0.88% |
| 2024-11-22 | $23.89 | $23.73 | $0.16 | 402,231.0 | +0.42% |
| 2024-11-21 | $23.90 | $23.70 | $0.20 | 229,770.0 | +0.21% |
| 2024-11-20 | $23.76 | $23.66 | $0.10 | 310,710.0 | +0.13% |
| 2024-11-19 | $23.75 | $23.60 | $0.1501 | 735,806.0 | +0.30% |
| 2024-11-18 | $23.65 | $23.17 | $0.48 | 461,017.0 | +1.55% |
| 2024-11-15 | $23.41 | $23.24 | $0.165 | 298,010.0 | +0.04% |
| 2024-11-14 | $23.37 | $23.21 | $0.16 | 442,856.0 | +0.09% |
| 2024-11-13 | $23.28 | $23.11 | $0.1613 | 347,389.0 | -0.09% |
| 2024-11-12 | $23.36 | $23.21 | $0.15 | 262,108.0 | -0.30% |
| 2024-11-11 | $23.37 | $23.23 | $0.135 | 185,500.0 | -0.72% |
| 2024-11-08 | $23.75 | $23.45 | $0.30 | 372,374.0 | -1.22% |
| 2024-11-07 | $23.81 | $23.57 | $0.2383 | 318,337.0 | +1.58% |
| 2024-11-06 | $23.48 | $23.15 | $0.335 | 389,572.0 | -1.01% |
| 2024-11-05 | $23.81 | $23.60 | $0.21 | 334,092.0 | +0.21% |
| 2024-11-04 | $23.62 | $23.53 | $0.091 | 196,214.0 | +0.98% |
| 2024-11-01 | $23.67 | $23.36 | $0.3099 | 272,831.0 | -0.72% |
| 2024-10-31 | $23.58 | $23.40 | $0.18 | 364,933.0 | +0.00% |
| 2024-10-30 | $23.55 | $23.35 | $0.20 | 359,301.0 | +0.60% |
| 2024-10-29 | $23.44 | $23.28 | $0.16 | 249,094.0 | +0.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.90 | $23.11 | $0.785 | 6,562,835.0 | +0.72% |
| 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% |
First Trust Global Tactical Commodity Strategy Fund 주식 (FTGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.46 | $22.20 | $1.26 | 23,462,639.0 | -3.98% |
| 2023-11 | $24.05 | $23.14 | $0.915 | 15,919,472.0 | -1.68% |
| 2023-10 | $24.26 | $23.04 | $1.22 | 27,211,193.0 | -0.96% |
| 2023-09 | $25.06 | $23.95 | $1.11 | 9,825,227.0 | -1.84% |
| 2023-08 | $24.63 | $23.72 | $0.91 | 13,402,982.0 | +0.04% |
| 2023-07 | $24.64 | $22.69 | $1.95 | 15,502,834.0 | +7.33% |
| 2023-06 | $23.84 | $21.98 | $1.86 | 20,402,233.0 | +4.12% |
| 2023-05 | $23.16 | $21.79 | $1.37 | 23,371,128.0 | -5.37% |
| 2023-04 | $24.23 | $22.81 | $1.43 | 18,508,963.0 | -1.62% |
| 2023-03 | $24.25 | $22.64 | $1.61 | 19,791,792.0 | -0.42% |
| 2023-02 | $24.51 | $23.15 | $1.36 | 18,094,825.0 | -4.30% |
| 2023-01 | $24.78 | $23.37 | $1.41 | 20,438,482.0 | +0.65% |
First Trust Global Tactical Commodity Strategy Fund 주식 (FTGC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.17 | $23.61 | $3.56 | 37,048,548.0 | -9.30% |
| 2022-11 | $27.50 | $26.12 | $1.38 | 13,492,405.0 | +2.43% |
| 2022-10 | $27.00 | $25.46 | $1.54 | 14,938,442.0 | +4.03% |
| 2022-09 | $27.25 | $25.04 | $2.21 | 19,335,852.0 | -5.94% |
| 2022-08 | $27.99 | $26.05 | $1.94 | 19,208,811.0 | -0.59% |
| 2022-07 | $27.37 | $25.02 | $2.35 | 37,700,676.0 | +1.27% |
| 2022-06 | $30.31 | $26.70 | $3.61 | 33,166,400.0 | -8.36% |
| 2022-05 | $29.82 | $28.05 | $1.77 | 30,092,854.0 | +0.03% |
| 2022-04 | $30.47 | $28.31 | $2.16 | 31,311,330.0 | +2.67% |
| 2022-03 | $31.47 | $27.01 | $4.46 | 73,812,300.0 | +7.61% |
| 2022-02 | $27.42 | $24.84 | $2.58 | 46,817,345.0 | +6.79% |
| 2022-01 | $25.00 | $22.95 | $2.05 | 18,467,096.0 | +7.29% |
0.07%
0.47%
자본화:
|
볼륨(24시간):