Stockscreener 앱 받기
23.02
1.07%
-0.25
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $23.23 | $22.99 | $0.2398 | 7,897.0 | -1.07% |
| 2025-04-17 | $23.32 | $22.93 | $0.39 | 34,908.0 | +1.84% |
| 2025-04-16 | $23.25 | $22.82 | $0.43 | 34,707.0 | -1.51% |
| 2025-04-15 | $23.49 | $23.12 | $0.37 | 27,724.0 | -1.57% |
| 2025-04-14 | $23.60 | $23.30 | $0.30 | 40,437.0 | +1.77% |
| 2025-04-11 | $23.31 | $22.78 | $0.53 | 56,311.0 | +1.40% |
| 2025-04-10 | $23.03 | $22.55 | $0.4784 | 162,782.0 | -0.35% |
| 2025-04-09 | $22.99 | $21.81 | $1.18 | 447,821.0 | +4.12% |
| 2025-04-08 | $22.74 | $21.90 | $0.8399 | 7,581.0 | -2.25% |
| 2025-04-07 | $22.74 | $22.29 | $0.45 | 10,924.0 | -1.79% |
| 2025-04-04 | $23.63 | $22.85 | $0.78 | 63,232.0 | -3.74% |
| 2025-04-03 | $23.92 | $23.44 | $0.48 | 23,840.0 | +1.19% |
| 2025-04-02 | $23.65 | $23.48 | $0.17 | 4,172.0 | -0.68% |
| 2025-04-01 | $23.74 | $23.53 | $0.21 | 56,929.0 | +0.25% |
| 2025-03-31 | $23.78 | $23.45 | $0.33 | 11,624.0 | +0.94% |
| 2025-03-28 | $23.65 | $23.29 | $0.36 | 11,194.0 | -0.34% |
| 2025-03-27 | $23.51 | $23.34 | $0.17 | 18,080.0 | +0.77% |
| 2025-03-26 | $23.35 | $22.86 | $0.49 | 8,703.0 | +2.06% |
| 2025-03-25 | $22.94 | $22.85 | $0.0867 | 7,099.0 | -0.39% |
| 2025-03-24 | $22.97 | $22.78 | $0.19 | 2,246.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $23.92 | $21.81 | $2.11 | 979,265.0 | -2.62% |
| 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% |
0.59%
0.36%
자본화:
|
볼륨(24시간):