Stockscreener 앱 받기
22.38
0.73%
0.163
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $22.51 | $22.32 | $0.19 | 15,868.0 | +0.73% |
| 2025-09-04 | $22.36 | $22.18 | $0.1804 | 250,476.0 | -0.23% |
| 2025-09-03 | $22.28 | $22.12 | $0.16 | 7,987.0 | +0.03% |
| 2025-09-02 | $22.48 | $22.18 | $0.30 | 21,715.0 | -1.07% |
| 2025-08-29 | $22.51 | $22.39 | $0.12 | 10,062.0 | +0.99% |
| 2025-08-28 | $22.38 | $22.18 | $0.199 | 9,519.0 | -1.16% |
| 2025-08-27 | $22.55 | $22.36 | $0.19 | 13,399.0 | +0.30% |
| 2025-08-26 | $22.61 | $22.43 | $0.175 | 16,726.0 | -1.06% |
| 2025-08-25 | $22.91 | $22.69 | $0.22 | 12,693.0 | -1.44% |
| 2025-08-22 | $23.10 | $22.95 | $0.15 | 11,571.0 | +1.10% |
| 2025-08-21 | $22.82 | $22.70 | $0.119 | 9,160.0 | -0.00% |
| 2025-08-20 | $22.93 | $22.76 | $0.17 | 43,271.0 | +0.48% |
| 2025-08-19 | $22.70 | $22.57 | $0.1324 | 12,227.0 | +0.92% |
| 2025-08-18 | $22.63 | $22.47 | $0.16 | 9,394.0 | -0.52% |
| 2025-08-15 | $22.65 | $22.52 | $0.1272 | 10,138.0 | +0.11% |
| 2025-08-14 | $22.59 | $22.52 | $0.07 | 9,161.0 | -0.88% |
| 2025-08-13 | $22.81 | $22.50 | $0.31 | 17,772.0 | +1.10% |
| 2025-08-12 | $22.64 | $22.51 | $0.13 | 15,648.0 | +0.23% |
| 2025-08-11 | $22.64 | $22.35 | $0.29 | 50,044.0 | -0.50% |
| 2025-08-08 | $22.61 | $22.56 | $0.0501 | 10,033.0 | +0.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $22.51 | $22.12 | $0.39 | 311,914.0 | -0.54% |
| 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% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.76 | $23.60 | $1.16 | 1,106,126.0 | +2.49% |
| 2023-11 | $23.77 | $22.46 | $1.31 | 1,097,443.0 | +5.20% |
| 2023-10 | $23.68 | $21.55 | $2.13 | 2,363,870.0 | -4.98% |
| 2023-09 | $25.51 | $23.56 | $1.95 | 56,835,644.0 | -6.92% |
| 2023-08 | $26.95 | $25.21 | $1.74 | 2,641,217.0 | -4.61% |
| 2023-07 | $26.97 | $25.97 | $1.00 | 2,386,054.0 | +1.72% |
| 2023-06 | $26.85 | $25.85 | $0.9999 | 2,483,276.0 | +0.04% |
| 2023-05 | $27.98 | $26.15 | $1.83 | 2,259,596.0 | -5.45% |
| 2023-04 | $27.76 | $26.84 | $0.9176 | 1,567,513.0 | +3.12% |
| 2023-03 | $26.94 | $25.71 | $1.23 | 7,016,947.0 | +1.78% |
| 2023-02 | $26.93 | $25.98 | $0.9479 | 6,529,248.0 | -0.94% |
| 2023-01 | $27.40 | $25.93 | $1.47 | 3,400,372.0 | -1.44% |
0.32%
0.49%
자본화:
|
볼륨(24시간):