Stockscreener 앱 받기
67.94
1.78%
-1.23
시간 외 거래:
68.08
0.14
+0.21%
First Trust Long Short Equity Etf 주식 (FTLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $69.46 | $67.94 | $1.52 | 93,495.0 | -1.78% |
| 2025-10-09 | $69.83 | $69.15 | $0.6799 | 72,933.0 | -0.86% |
| 2025-10-08 | $69.86 | $69.54 | $0.323 | 78,864.0 | +0.05% |
| 2025-10-07 | $70.08 | $69.50 | $0.5742 | 95,347.0 | -0.47% |
| 2025-10-06 | $70.27 | $69.90 | $0.37 | 88,800.0 | +0.11% |
| 2025-10-03 | $70.49 | $69.98 | $0.5128 | 98,819.0 | -0.50% |
| 2025-10-02 | $70.42 | $69.98 | $0.4385 | 76,212.0 | +0.24% |
| 2025-10-01 | $70.22 | $69.58 | $0.6444 | 89,047.0 | +0.30% |
| 2025-09-30 | $70.07 | $69.62 | $0.4498 | 217,458.0 | +0.26% |
| 2025-09-29 | $69.95 | $69.58 | $0.373 | 146,697.0 | +0.09% |
| 2025-09-26 | $69.71 | $69.30 | $0.41 | 99,480.0 | +0.35% |
| 2025-09-25 | $69.51 | $69.09 | $0.4166 | 76,216.0 | -0.33% |
| 2025-09-24 | $69.79 | $69.49 | $0.30 | 78,308.0 | -0.11% |
| 2025-09-23 | $70.07 | $69.54 | $0.53 | 96,092.0 | -0.24% |
| 2025-09-22 | $69.97 | $69.35 | $0.6212 | 79,928.0 | +0.69% |
| 2025-09-19 | $69.47 | $69.05 | $0.42 | 106,915.0 | +0.49% |
| 2025-09-18 | $69.45 | $69.08 | $0.3727 | 71,343.0 | +0.22% |
| 2025-09-17 | $69.11 | $68.75 | $0.3584 | 119,790.0 | +0.20% |
| 2025-09-16 | $68.99 | $68.68 | $0.3082 | 79,522.0 | +0.04% |
| 2025-09-15 | $68.91 | $68.63 | $0.2827 | 77,212.0 | +0.07% |
| 2025-09-12 | $68.83 | $68.55 | $0.2812 | 76,376.0 | -0.04% |
| 2025-09-11 | $68.80 | $68.20 | $0.595 | 68,734.0 | +1.22% |
First Trust Long Short Equity Etf 주식 (FTLS) 연도별 가격 이력
이 심층 분석에서는 First Trust Long Short Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Long Short Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Long Short Equity Etf 주식 (FTLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $70.49 | $67.94 | $2.55 | 787,012.0 | -2.87% |
| 2025-09 | $70.07 | $67.02 | $3.05 | 2,240,159.0 | +3.38% |
| 2025-08 | $68.03 | $65.84 | $2.19 | 2,229,775.0 | +1.36% |
| 2025-07 | $67.35 | $65.56 | $1.79 | 4,418,416.0 | +0.71% |
| 2025-06 | $66.35 | $64.63 | $1.72 | 2,110,869.0 | +1.14% |
| 2025-05 | $65.75 | $63.55 | $2.20 | 2,367,180.0 | +3.15% |
| 2025-04 | $64.28 | $58.90 | $5.38 | 3,206,875.0 | -0.86% |
| 2025-03 | $66.46 | $63.21 | $3.25 | 3,617,655.0 | -3.54% |
| 2025-02 | $69.94 | $65.30 | $4.64 | 3,613,871.0 | -1.72% |
| 2025-01 | $68.64 | $65.50 | $3.14 | 3,693,157.0 | +2.70% |
First Trust Long Short Equity Etf 주식 (FTLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.69 | $65.46 | $2.23 | 3,015,429.0 | -0.30% |
| 2024-11 | $66.34 | $63.61 | $2.73 | 2,489,585.0 | +3.82% |
| 2024-10 | $65.00 | $62.70 | $2.30 | 3,021,253.0 | +0.55% |
| 2024-09 | $63.78 | $61.15 | $2.63 | 2,323,605.0 | -0.36% |
| 2024-08 | $63.87 | $59.52 | $4.35 | 3,322,640.0 | +1.24% |
| 2024-07 | $63.55 | $61.79 | $1.76 | 3,538,216.0 | +0.53% |
| 2024-06 | $63.21 | $60.99 | $2.22 | 2,271,195.0 | +2.02% |
| 2024-05 | $61.60 | $59.09 | $2.51 | 3,153,345.0 | +3.53% |
| 2024-04 | $61.85 | $58.92 | $2.93 | 3,075,413.0 | -3.89% |
| 2024-03 | $61.83 | $59.91 | $1.92 | 3,142,309.0 | +2.27% |
| 2024-02 | $60.41 | $57.92 | $2.49 | 2,041,791.0 | +3.88% |
| 2024-01 | $58.99 | $55.82 | $3.17 | 2,593,674.0 | +3.16% |
First Trust Long Short Equity Etf 주식 (FTLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.20 | $55.02 | $2.18 | 2,352,146.0 | +1.70% |
| 2023-11 | $55.52 | $53.07 | $2.45 | 2,080,157.0 | +4.46% |
| 2023-10 | $53.99 | $52.15 | $1.84 | 1,349,142.0 | -0.36% |
| 2023-09 | $54.56 | $52.69 | $1.87 | 1,370,124.0 | -0.86% |
| 2023-08 | $54.35 | $52.58 | $1.77 | 1,075,213.0 | -0.85% |
| 2023-07 | $54.24 | $52.01 | $2.23 | 1,090,517.0 | +2.42% |
| 2023-06 | $53.16 | $51.23 | $1.93 | 1,282,442.0 | +2.96% |
| 2023-05 | $51.81 | $50.79 | $1.02 | 1,542,898.0 | -0.72% |
| 2023-04 | $51.79 | $50.74 | $1.05 | 1,109,288.0 | +1.63% |
| 2023-03 | $50.86 | $48.17 | $2.69 | 1,342,819.0 | +3.08% |
| 2023-02 | $50.77 | $49.11 | $1.66 | 1,313,526.0 | -2.09% |
| 2023-01 | $50.46 | $48.19 | $2.27 | 1,815,911.0 | +3.01% |
1.71%
자본화:
|
볼륨(24시간):