Stockscreener 앱 받기
23.76
0.38%
0.09
시간 외 거래:
23.76
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $23.83 | $23.72 | $0.11 | 6,638.0 | +0.38% |
| 2024-11-15 | $24.10 | $23.63 | $0.4745 | 14,741.0 | -2.03% |
| 2024-11-14 | $24.31 | $24.16 | $0.15 | 70,121.0 | -0.48% |
| 2024-11-13 | $24.28 | $24.12 | $0.16 | 9,720.0 | +0.40% |
| 2024-11-12 | $24.26 | $24.16 | $0.10 | 9,129.0 | +0.08% |
| 2024-11-11 | $24.41 | $24.15 | $0.26 | 8,227.0 | -0.17% |
| 2024-11-08 | $24.23 | $24.03 | $0.20 | 5,446.0 | +0.58% |
| 2024-11-07 | $24.20 | $24.03 | $0.1677 | 8,556.0 | -0.82% |
| 2024-11-06 | $24.38 | $24.18 | $0.199 | 10,011.0 | -0.78% |
| 2024-11-05 | $24.46 | $24.00 | $0.46 | 14,219.0 | +0.63% |
| 2024-11-04 | $24.33 | $24.25 | $0.0795 | 8,998.0 | +0.47% |
| 2024-11-01 | $24.27 | $24.18 | $0.0903 | 7,371.0 | -0.17% |
| 2024-10-31 | $24.41 | $24.22 | $0.1901 | 6,314.0 | -0.74% |
| 2024-10-30 | $24.50 | $24.38 | $0.12 | 5,126.0 | -0.41% |
| 2024-10-29 | $24.70 | $24.50 | $0.2001 | 3,580.0 | -1.15% |
| 2024-10-28 | $24.92 | $24.78 | $0.14 | 1,960.0 | +0.16% |
| 2024-10-25 | $24.93 | $24.71 | $0.22 | 41,696.0 | -0.36% |
| 2024-10-24 | $24.94 | $24.84 | $0.10 | 5,025.0 | -0.40% |
| 2024-10-23 | $25.00 | $24.74 | $0.26 | 2,525.0 | -0.28% |
| 2024-10-22 | $25.04 | $24.92 | $0.12 | 5,393.0 | -0.04% |
| 2024-10-21 | $25.30 | $25.02 | $0.28 | 4,325.0 | -0.99% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.46 | $23.63 | $0.83 | 179,815.0 | -1.92% |
| 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% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.23 | $26.78 | $1.45 | 2,654,849.0 | -4.21% |
| 2022-11 | $28.24 | $26.48 | $1.76 | 2,595,062.0 | +3.07% |
| 2022-10 | $27.59 | $24.85 | $2.74 | 3,909,081.0 | +10.31% |
| 2022-09 | $27.04 | $24.77 | $2.27 | 2,656,432.0 | -7.42% |
| 2022-08 | $27.99 | $26.75 | $1.24 | 2,925,020.0 | -1.25% |
| 2022-07 | $27.17 | $25.31 | $1.86 | 2,287,841.0 | +5.93% |
| 2022-06 | $26.90 | $24.51 | $2.39 | 2,066,341.0 | -5.07% |
| 2022-05 | $28.00 | $25.41 | $2.59 | 4,540,654.0 | -2.21% |
| 2022-04 | $29.66 | $27.14 | $2.52 | 41,252,668.0 | +2.05% |
| 2022-03 | $27.22 | $25.50 | $1.72 | 126,402.0 | +2.50% |
| 2022-02 | $28.58 | $25.50 | $3.08 | 101,134.0 | +0.55% |
| 2022-01 | $27.00 | $25.67 | $1.33 | 102,063.0 | +1.51% |
0.46%
자본화:
|
볼륨(24시간):