Stockscreener 앱 받기
66.84
0.21%
0.14
시간 외 거래:
66.68
-0.16
-0.24%
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $66.93 | $66.51 | $0.4199 | 105,687.0 | +0.21% |
| 2025-07-24 | $66.87 | $66.54 | $0.3299 | 118,877.0 | +0.45% |
| 2025-07-23 | $66.63 | $66.33 | $0.2999 | 111,302.0 | -0.14% |
| 2025-07-22 | $66.49 | $66.17 | $0.3199 | 237,973.0 | +0.35% |
| 2025-07-21 | $66.41 | $66.11 | $0.30 | 275,035.0 | +0.17% |
| 2025-07-18 | $66.30 | $65.99 | $0.3099 | 161,053.0 | +0.06% |
| 2025-07-17 | $66.19 | $65.80 | $0.3899 | 91,558.0 | +0.50% |
| 2025-07-16 | $66.02 | $65.56 | $0.46 | 820,991.0 | -0.02% |
| 2025-07-15 | $66.25 | $65.71 | $0.5399 | 141,048.0 | -0.11% |
| 2025-07-14 | $65.98 | $65.70 | $0.28 | 113,952.0 | +0.08% |
| 2025-07-11 | $65.94 | $65.63 | $0.306 | 116,765.0 | -0.41% |
| 2025-07-10 | $66.09 | $65.83 | $0.2599 | 113,454.0 | +0.26% |
| 2025-07-09 | $66.19 | $65.81 | $0.3799 | 100,761.0 | -0.09% |
| 2025-07-08 | $66.35 | $65.78 | $0.5699 | 145,118.0 | -0.54% |
| 2025-07-07 | $66.57 | $65.68 | $0.89 | 489,953.0 | +0.05% |
| 2025-07-03 | $66.48 | $66.12 | $0.3639 | 67,839.0 | +0.55% |
| 2025-07-02 | $66.18 | $65.87 | $0.3092 | 128,914.0 | -0.45% |
| 2025-07-01 | $66.74 | $66.02 | $0.72 | 408,047.0 | -0.06% |
| 2025-06-30 | $66.35 | $65.81 | $0.545 | 97,881.0 | +0.38% |
| 2025-06-27 | $66.14 | $65.69 | $0.4482 | 111,942.0 | +0.98% |
| 2025-06-26 | $65.63 | $65.17 | $0.4589 | 150,557.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $66.93 | $65.56 | $1.37 | 3,854,014.0 | +0.84% |
| 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% |
0.43%
0.12%
자본화:
|
볼륨(24시간):