Stockscreener 앱 받기
22.89
1.30%
-0.3024
시간 외 거래:
22.88
-0.0103
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $23.20 | $22.86 | $0.34 | 17,427.0 | -1.30% |
| 2026-03-04 | $23.20 | $23.15 | $0.05 | 23,821.0 | -0.80% |
| 2026-03-03 | $23.54 | $23.32 | $0.22 | 8,505.0 | -1.63% |
| 2026-03-02 | $23.86 | $23.70 | $0.16 | 3,316.0 | -0.70% |
| 2026-02-27 | $23.94 | $23.65 | $0.2857 | 5,369.0 | +1.43% |
| 2026-02-26 | $23.72 | $23.53 | $0.19 | 12,977.0 | +0.46% |
| 2026-02-25 | $23.64 | $23.28 | $0.36 | 23,736.0 | -1.11% |
| 2026-02-24 | $23.76 | $23.52 | $0.24 | 14,983.0 | +1.18% |
| 2026-02-23 | $23.55 | $23.24 | $0.31 | 52,932.0 | +0.69% |
| 2026-02-20 | $23.34 | $23.23 | $0.1105 | 26,401.0 | +0.41% |
| 2026-02-19 | $23.25 | $23.10 | $0.15 | 28,276.0 | -0.25% |
| 2026-02-18 | $23.28 | $23.08 | $0.20 | 23,496.0 | +0.70% |
| 2026-02-17 | $23.74 | $22.91 | $0.83 | 40,609.0 | -2.10% |
| 2026-02-13 | $23.71 | $23.43 | $0.28 | 99,774.0 | -0.04% |
| 2026-02-12 | $23.86 | $23.61 | $0.25 | 60,765.0 | +0.02% |
| 2026-02-11 | $23.62 | $23.17 | $0.4506 | 18,134.0 | +1.25% |
| 2026-02-10 | $23.40 | $23.18 | $0.22 | 13,410.0 | +0.34% |
| 2026-02-09 | $23.29 | $23.06 | $0.2299 | 66,353.0 | -0.38% |
| 2026-02-06 | $23.40 | $23.14 | $0.26 | 49,815.0 | +1.16% |
| 2026-02-05 | $23.29 | $22.95 | $0.335 | 19,222.0 | -0.03% |
| 2026-02-04 | $23.18 | $22.90 | $0.28 | 31,424.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $23.86 | $22.86 | $1.00 | 70,496.0 | -4.37% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):