Stockscreener 앱 받기
46.56
1.79%
0.75
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $46.63 | $46.10 | $0.53 | 3,337.0 | +1.79% |
| 2026-02-12 | $47.23 | $45.81 | $1.42 | 12,309.0 | -2.24% |
| 2026-02-11 | $46.95 | $46.12 | $0.83 | 22,529.0 | +1.69% |
| 2026-02-10 | $46.28 | $45.86 | $0.42 | 9,377.0 | -0.04% |
| 2026-02-09 | $46.10 | $45.35 | $0.745 | 19,182.0 | +2.24% |
| 2026-02-06 | $45.09 | $44.27 | $0.82 | 7,815.0 | +3.16% |
| 2026-02-05 | $44.59 | $43.68 | $0.91 | 12,478.0 | -2.30% |
| 2026-02-04 | $45.55 | $44.13 | $1.42 | 122,559.0 | -0.95% |
| 2026-02-03 | $45.21 | $44.52 | $0.6869 | 12,536.0 | +2.52% |
| 2026-02-02 | $44.60 | $43.81 | $0.789 | 42,863.0 | -0.68% |
| 2026-01-30 | $45.67 | $43.86 | $1.81 | 23,100.0 | -3.48% |
| 2026-01-29 | $47.06 | $45.34 | $1.72 | 26,818.0 | -0.37% |
| 2026-01-28 | $46.35 | $45.48 | $0.8749 | 15,705.0 | +1.50% |
| 2026-01-27 | $45.53 | $44.92 | $0.61 | 9,043.0 | +1.04% |
| 2026-01-26 | $45.62 | $44.92 | $0.70 | 22,538.0 | -0.02% |
| 2026-01-23 | $45.10 | $44.84 | $0.255 | 24,659.0 | +0.20% |
| 2026-01-22 | $45.29 | $44.62 | $0.665 | 23,699.0 | -0.11% |
| 2026-01-21 | $44.97 | $44.43 | $0.54 | 12,130.0 | +1.47% |
| 2026-01-20 | $44.70 | $44.16 | $0.538 | 8,182.0 | +0.14% |
| 2026-01-16 | $44.48 | $44.04 | $0.44 | 14,934.0 | -1.21% |
| 2026-01-15 | $44.86 | $44.39 | $0.47 | 15,513.0 | +0.86% |
| 2026-01-14 | $44.52 | $43.98 | $0.54 | 19,445.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $47.23 | $43.68 | $3.55 | 264,985.0 | +5.12% |
| 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% |
0.53%
0.39%
자본화:
|
볼륨(24시간):