Stockscreener 앱 받기
45.79
1.87%
-0.763
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 |
|---|---|---|---|---|---|
| 2026-05-12 | $46.38 | $45.65 | $0.73 | 3,346.0 | -1.64% |
| 2026-05-11 | $46.57 | $45.91 | $0.66 | 13,519.0 | +2.29% |
| 2026-05-08 | $45.78 | $45.51 | $0.2685 | 8,076.0 | -0.16% |
| 2026-05-07 | $46.40 | $45.50 | $0.90 | 3,809.0 | -1.95% |
| 2026-05-06 | $46.50 | $46.00 | $0.50 | 8,140.0 | +1.99% |
| 2026-05-05 | $45.90 | $45.58 | $0.3195 | 9,570.0 | +0.17% |
| 2026-05-04 | $45.78 | $45.45 | $0.33 | 5,413.0 | -0.01% |
| 2026-05-01 | $45.99 | $45.51 | $0.4813 | 3,617.0 | -1.26% |
| 2026-04-30 | $46.09 | $45.31 | $0.7809 | 4,712.0 | +3.16% |
| 2026-04-29 | $45.14 | $44.58 | $0.56 | 12,027.0 | -0.85% |
| 2026-04-28 | $45.56 | $44.95 | $0.615 | 5,527.0 | -1.32% |
| 2026-04-27 | $45.87 | $45.53 | $0.34 | 17,557.0 | -0.03% |
| 2026-04-24 | $45.77 | $45.50 | $0.27 | 18,248.0 | -0.27% |
| 2026-04-23 | $45.96 | $45.34 | $0.62 | 17,221.0 | +0.10% |
| 2026-04-22 | $45.87 | $45.52 | $0.35 | 17,266.0 | +0.87% |
| 2026-04-21 | $46.42 | $45.35 | $1.07 | 7,639.0 | -2.37% |
| 2026-04-20 | $46.59 | $46.45 | $0.145 | 6,351.0 | -0.38% |
| 2026-04-17 | $46.81 | $46.40 | $0.41 | 6,649.0 | -0.06% |
| 2026-04-16 | $46.92 | $46.55 | $0.366 | 8,295.0 | +0.06% |
| 2026-04-15 | $46.91 | $46.49 | $0.42 | 18,784.0 | -0.69% |
| 2026-04-14 | $47.03 | $46.82 | $0.21 | 9,055.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $46.57 | $45.45 | $1.12 | 55,490.0 | -0.66% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):