Stockscreener 앱 받기
22.61
1.86%
0.4125
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $22.62 | $22.20 | $0.42 | 56,539.0 | +1.86% |
| 2026-05-26 | $22.38 | $22.20 | $0.1841 | 9,634.0 | -0.65% |
| 2026-05-22 | $22.34 | $22.32 | $0.0238 | 2,271.0 | +0.50% |
| 2026-05-21 | $22.26 | $22.13 | $0.1295 | 63,243.0 | -0.12% |
| 2026-05-20 | $22.29 | $22.03 | $0.259 | 12,414.0 | +0.08% |
| 2026-05-19 | $22.49 | $22.24 | $0.2494 | 4,996.0 | -0.62% |
| 2026-05-18 | $22.42 | $22.20 | $0.22 | 13,009.0 | +1.01% |
| 2026-05-15 | $22.33 | $22.16 | $0.1726 | 111,901.0 | -0.33% |
| 2026-05-14 | $22.44 | $22.23 | $0.215 | 12,571.0 | -0.75% |
| 2026-05-13 | $22.46 | $22.31 | $0.15 | 9,934.0 | -0.12% |
| 2026-05-12 | $22.54 | $22.19 | $0.35 | 12,205.0 | +0.92% |
| 2026-05-11 | $22.25 | $22.16 | $0.09 | 4,031.0 | -0.74% |
| 2026-05-08 | $22.51 | $22.39 | $0.1223 | 2,523.0 | +0.43% |
| 2026-05-07 | $22.36 | $22.10 | $0.26 | 7,692.0 | -0.92% |
| 2026-05-06 | $22.72 | $22.39 | $0.3311 | 4,301.0 | -0.15% |
| 2026-05-05 | $22.63 | $22.32 | $0.31 | 3,365.0 | +1.19% |
| 2026-05-04 | $22.36 | $22.18 | $0.184 | 6,972.0 | -0.33% |
| 2026-05-01 | $22.57 | $22.29 | $0.28 | 4,596.0 | -0.76% |
| 2026-04-30 | $22.52 | $22.19 | $0.33 | 4,316.0 | +1.39% |
| 2026-04-29 | $22.34 | $22.18 | $0.1598 | 4,897.0 | +0.02% |
| 2026-04-28 | $22.23 | $22.10 | $0.1307 | 4,207.0 | +1.30% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Food Beverage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Food Beverage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.72 | $22.03 | $0.6899 | 342,197.0 | +0.43% |
| 2026-04 | $22.52 | $21.68 | $0.84 | 339,663.0 | +1.70% |
| 2026-03 | $23.86 | $21.47 | $2.39 | 480,844.0 | -7.52% |
| 2026-02 | $23.94 | $22.18 | $1.76 | 656,954.0 | +7.06% |
| 2026-01 | $22.40 | $20.43 | $1.97 | 332,252.0 | +6.75% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.88 | $20.94 | $0.942 | 216,452.0 | -3.55% |
| 2025-11 | $21.88 | $20.55 | $1.33 | 346,606.0 | +4.75% |
| 2025-10 | $21.95 | $20.72 | $1.23 | 477,212.0 | -2.66% |
| 2025-09 | $22.51 | $21.22 | $1.29 | 1,138,396.0 | -4.74% |
| 2025-08 | $23.10 | $22.07 | $1.03 | 335,002.0 | +1.79% |
| 2025-07 | $22.93 | $21.90 | $1.03 | 1,206,300.0 | -0.33% |
| 2025-06 | $22.77 | $21.90 | $0.865 | 630,331.0 | -2.63% |
| 2025-05 | $23.09 | $22.20 | $0.89 | 728,760.0 | -1.60% |
| 2025-04 | $23.92 | $21.81 | $2.11 | 1,228,878.0 | -2.07% |
| 2025-03 | $24.66 | $22.78 | $1.88 | 254,403.0 | +1.24% |
| 2025-02 | $23.78 | $21.70 | $2.08 | 313,638.0 | +3.59% |
| 2025-01 | $23.17 | $21.88 | $1.29 | 315,849.0 | -2.17% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.71 | $22.84 | $1.87 | 288,259.0 | -7.21% |
| 2024-11 | $24.72 | $23.60 | $1.12 | 223,582.0 | +1.97% |
| 2024-10 | $25.71 | $24.22 | $1.50 | 200,413.0 | -5.54% |
| 2024-09 | $26.05 | $25.33 | $0.72 | 293,587.0 | +0.58% |
| 2024-08 | $25.51 | $24.31 | $1.20 | 605,720.0 | +4.41% |
| 2024-07 | $24.59 | $23.19 | $1.40 | 169,141.0 | +4.05% |
| 2024-06 | $24.36 | $23.23 | $1.13 | 195,793.0 | -3.61% |
| 2024-05 | $25.17 | $23.88 | $1.29 | 321,134.0 | -0.50% |
| 2024-04 | $24.87 | $23.62 | $1.25 | 277,456.0 | -1.57% |
| 2024-03 | $24.91 | $23.66 | $1.25 | 531,469.0 | +4.15% |
| 2024-02 | $24.18 | $23.10 | $1.08 | 572,121.0 | +0.67% |
| 2024-01 | $24.70 | $23.39 | $1.31 | 966,391.0 | -2.26% |
0.73%
0.09%
자본화:
|
볼륨(24시간):