Stockscreener 앱 받기
65.59
0.07%
-0.0619
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $65.64 | $65.25 | $0.39 | 57,155.0 | +0.02% |
| 2025-05-30 | $65.55 | $65.06 | $0.4888 | 79,417.0 | +0.20% |
| 2025-05-29 | $65.67 | $65.11 | $0.56 | 78,641.0 | +0.35% |
| 2025-05-28 | $65.48 | $65.01 | $0.47 | 102,506.0 | -0.37% |
| 2025-05-27 | $65.63 | $64.88 | $0.755 | 114,819.0 | +0.68% |
| 2025-05-23 | $65.06 | $64.47 | $0.59 | 68,560.0 | -0.06% |
| 2025-05-22 | $65.23 | $64.84 | $0.39 | 153,277.0 | -0.26% |
| 2025-05-21 | $65.70 | $64.98 | $0.7204 | 114,411.0 | -0.61% |
| 2025-05-20 | $65.63 | $65.28 | $0.3499 | 104,952.0 | -0.05% |
| 2025-05-19 | $65.75 | $64.92 | $0.83 | 164,195.0 | +0.38% |
| 2025-05-16 | $65.51 | $65.07 | $0.4413 | 106,324.0 | +0.43% |
| 2025-05-15 | $65.39 | $64.72 | $0.6693 | 138,236.0 | +0.59% |
| 2025-05-14 | $65.00 | $64.64 | $0.36 | 108,428.0 | -0.12% |
| 2025-05-13 | $65.04 | $64.55 | $0.49 | 85,013.0 | +0.03% |
| 2025-05-12 | $64.90 | $64.26 | $0.6399 | 207,319.0 | +1.58% |
| 2025-05-09 | $64.12 | $63.74 | $0.38 | 133,710.0 | -0.36% |
| 2025-05-08 | $64.30 | $63.69 | $0.605 | 112,796.0 | -0.11% |
| 2025-05-07 | $64.06 | $63.67 | $0.3927 | 74,481.0 | +0.50% |
| 2025-05-06 | $64.10 | $63.68 | $0.4199 | 93,591.0 | -0.73% |
| 2025-05-05 | $64.69 | $63.84 | $0.85 | 110,928.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $65.64 | $65.25 | $0.39 | 57,155.0 | +0.02% |
| 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% |
0.28%
0.33%
자본화:
|
볼륨(24시간):