Stockscreener 앱 받기
45.87
1.06%
-0.4902
시간 외 거래:
46.11
0.2351
+0.51%
Strive Natural Resources And Security Etf 주식 (FTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $46.50 | $45.87 | $0.6251 | 2,539.0 | -1.06% |
| 2026-09-15 | $46.45 | $46.13 | $0.32 | 4,471.0 | +0.20% |
| 2026-09-14 | $46.50 | $46.27 | $0.2297 | 3,078.0 | -1.72% |
| 2026-09-11 | $47.49 | $47.08 | $0.41 | 25,485.0 | -0.26% |
| 2026-09-10 | $47.46 | $47.20 | $0.2551 | 5,022.0 | -1.64% |
| 2026-09-09 | $48.42 | $47.99 | $0.4348 | 2,357.0 | -0.49% |
| 2026-09-08 | $48.55 | $48.22 | $0.33 | 14,182.0 | +0.28% |
| 2026-09-04 | $48.21 | $47.78 | $0.43 | 3,938.0 | -0.16% |
| 2026-09-03 | $48.45 | $48.01 | $0.445 | 3,525.0 | +0.70% |
| 2026-09-02 | $47.83 | $47.42 | $0.411 | 2,888.0 | +1.31% |
| 2026-09-01 | $47.41 | $46.85 | $0.5642 | 5,989.0 | +0.02% |
| 2026-08-31 | $47.21 | $46.98 | $0.225 | 4,402.0 | +0.24% |
| 2026-08-28 | $47.71 | $46.85 | $0.8552 | 2,621.0 | -1.08% |
| 2026-08-27 | $47.74 | $47.55 | $0.198 | 6,546.0 | -0.41% |
| 2026-08-26 | $48.17 | $47.80 | $0.375 | 4,607.0 | -0.36% |
| 2026-08-25 | $48.03 | $47.36 | $0.675 | 4,155.0 | +0.45% |
| 2026-08-24 | $47.99 | $47.63 | $0.365 | 3,601.0 | -0.49% |
| 2026-08-21 | $47.99 | $47.56 | $0.4347 | 1,615.0 | +1.89% |
| 2026-08-20 | $47.28 | $46.77 | $0.5101 | 4,558.0 | +0.76% |
| 2026-08-19 | $47.04 | $46.74 | $0.2951 | 1,883.0 | +1.24% |
| 2026-08-18 | $46.53 | $46.16 | $0.37 | 5,240.0 | -0.67% |
Strive Natural Resources And Security Etf 주식 (FTWO) 연도별 가격 이력
이 심층 분석에서는 Strive Natural Resources And Security Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive Natural Resources And Security Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive Natural Resources And Security Etf 주식 (FTWO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $48.55 | $45.87 | $2.68 | 76,013.0 | -2.82% |
| 2026-08 | $48.17 | $43.63 | $4.54 | 154,617.0 | +8.10% |
| 2026-07 | $44.59 | $42.19 | $2.40 | 118,488.0 | +1.00% |
| 2026-06 | $45.42 | $42.33 | $3.08 | 162,746.0 | -3.51% |
| 2026-05 | $46.57 | $43.88 | $2.69 | 147,075.0 | -2.78% |
| 2026-04 | $47.39 | $44.58 | $2.81 | 292,932.0 | +1.45% |
| 2026-03 | $49.66 | $43.77 | $5.89 | 436,631.0 | -7.42% |
| 2026-02 | $49.12 | $43.68 | $5.44 | 412,494.0 | +10.62% |
| 2026-01 | $47.06 | $40.82 | $6.24 | 307,640.0 | +9.15% |
Strive Natural Resources And Security Etf 주식 (FTWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.41 | $39.30 | $2.11 | 121,032.0 | +2.60% |
| 2025-11 | $40.12 | $37.72 | $2.40 | 188,771.0 | -0.29% |
| 2025-10 | $41.60 | $38.74 | $2.86 | 225,913.0 | +1.53% |
| 2025-09 | $40.11 | $37.00 | $3.11 | 216,363.0 | +5.08% |
| 2025-08 | $38.00 | $35.98 | $2.02 | 242,560.0 | +1.78% |
| 2025-07 | $37.60 | $35.25 | $2.35 | 125,158.0 | +3.09% |
| 2025-06 | $35.85 | $34.32 | $1.53 | 183,773.0 | +5.38% |
| 2025-05 | $34.15 | $30.99 | $3.16 | 181,054.0 | +10.03% |
| 2025-04 | $31.15 | $26.12 | $5.03 | 98,285.0 | +0.41% |
| 2025-03 | $31.58 | $29.23 | $2.35 | 147,840.0 | -0.28% |
| 2025-02 | $32.71 | $30.31 | $2.40 | 265,923.0 | -2.47% |
| 2025-01 | $33.05 | $29.03 | $4.02 | 379,793.0 | +9.87% |
Strive Natural Resources And Security Etf 주식 (FTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.95 | $28.50 | $3.45 | 610,653.0 | -10.10% |
| 2024-11 | $32.04 | $29.94 | $2.10 | 535,943.0 | +2.66% |
| 2024-10 | $32.75 | $30.93 | $1.82 | 474,626.0 | -0.09% |
| 2024-09 | $31.37 | $27.53 | $3.84 | 150,659.0 | +6.27% |
| 2024-08 | $29.47 | $26.18 | $3.29 | 281,874.0 | +1.00% |
| 2024-07 | $29.28 | $27.80 | $1.48 | 688,277.0 | +2.98% |
| 2024-06 | $29.41 | $27.80 | $1.61 | 408,440.0 | -3.86% |
| 2024-05 | $29.86 | $27.78 | $2.08 | 427,229.0 | +4.98% |
| 2024-04 | $28.90 | $27.50 | $1.40 | 68,084.0 | +0.20% |
| 2024-03 | $27.87 | $25.47 | $2.40 | 184,348.0 | +9.49% |
| 2024-02 | $25.45 | $24.12 | $1.33 | 103,441.0 | +2.93% |
| 2024-01 | $25.87 | $23.91 | $1.96 | 84,845.0 | -2.27% |
0.00%
0.59%
자본화:
|
볼륨(24시간):