Stockscreener 앱 받기
21.88
0.70%
0.1512
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $21.94 | $21.68 | $0.26 | 3,881.0 | +1.00% |
| 2026-04-15 | $21.78 | $21.69 | $0.0949 | 10,137.0 | -1.14% |
| 2026-04-14 | $22.07 | $21.96 | $0.11 | 1,758.0 | -0.25% |
| 2026-04-13 | $22.21 | $22.02 | $0.19 | 125,393.0 | -1.26% |
| 2026-04-10 | $22.50 | $22.31 | $0.1872 | 3,123.0 | -0.71% |
| 2026-04-09 | $22.48 | $22.20 | $0.28 | 13,296.0 | +1.14% |
| 2026-04-08 | $22.23 | $22.04 | $0.1913 | 52,668.0 | +0.66% |
| 2026-04-07 | $22.34 | $22.07 | $0.2677 | 6,082.0 | -1.38% |
| 2026-04-06 | $22.40 | $22.10 | $0.30 | 31,914.0 | +0.79% |
| 2026-04-02 | $22.22 | $21.95 | $0.2699 | 1,867.0 | +0.57% |
| 2026-04-01 | $22.15 | $22.05 | $0.1016 | 6,271.0 | -0.27% |
| 2026-03-31 | $22.20 | $21.99 | $0.21 | 3,112.0 | +0.25% |
| 2026-03-30 | $22.22 | $22.03 | $0.19 | 2,357.0 | +0.55% |
| 2026-03-27 | $22.13 | $21.90 | $0.23 | 14,302.0 | +0.75% |
| 2026-03-26 | $22.01 | $21.75 | $0.26 | 11,007.0 | -0.37% |
| 2026-03-25 | $21.89 | $21.62 | $0.275 | 41,523.0 | +0.53% |
| 2026-03-24 | $21.91 | $21.56 | $0.35 | 14,338.0 | +0.53% |
| 2026-03-23 | $21.80 | $21.64 | $0.164 | 165,328.0 | +0.52% |
| 2026-03-20 | $21.84 | $21.47 | $0.37 | 23,189.0 | -1.62% |
| 2026-03-19 | $22.15 | $21.84 | $0.31 | 17,452.0 | -0.97% |
| 2026-03-18 | $22.32 | $22.09 | $0.232 | 8,658.0 | -2.06% |
| 2026-03-17 | $22.70 | $22.56 | $0.139 | 17,245.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $22.50 | $21.68 | $0.8168 | 256,390.0 | -0.89% |
| 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% |
0.17%
0.33%
자본화:
|
볼륨(24시간):