Stockscreener 앱 받기
33.02
1.68%
0.5466
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $33.19 | $32.77 | $0.42 | 3,730.0 | +1.68% |
| 2025-12-18 | $32.58 | $32.47 | $0.1108 | 3,234.0 | -0.06% |
| 2025-12-17 | $32.67 | $32.49 | $0.1803 | 1,170.0 | -0.17% |
| 2025-12-16 | $32.95 | $32.33 | $0.623 | 6,036.0 | -1.27% |
| 2025-12-15 | $32.96 | $32.74 | $0.2236 | 4,937.0 | +1.32% |
| 2025-12-12 | $32.53 | $32.38 | $0.1543 | 587.0 | +0.03% |
| 2025-12-11 | $32.58 | $32.40 | $0.1851 | 2,573.0 | +0.60% |
| 2025-12-10 | $32.33 | $31.90 | $0.43 | 2,118.0 | +1.58% |
| 2025-12-09 | $32.24 | $31.83 | $0.4128 | 6,765.0 | -1.31% |
| 2025-12-08 | $32.48 | $32.25 | $0.2301 | 4,403.0 | -0.87% |
| 2025-12-05 | $32.60 | $32.52 | $0.085 | 30,759.0 | -0.19% |
| 2025-12-04 | $32.75 | $32.59 | $0.157 | 26,275.0 | -0.49% |
| 2025-12-03 | $32.86 | $32.58 | $0.28 | 2,259.0 | +1.18% |
| 2025-12-02 | $32.58 | $32.37 | $0.2103 | 2,040.0 | -0.60% |
| 2025-12-01 | $33.10 | $32.57 | $0.5321 | 1,599.0 | -1.76% |
| 2025-11-28 | $33.15 | $33.15 | $0.00 | 559.0 | -0.34% |
| 2025-11-26 | $33.36 | $33.11 | $0.248 | 2,488.0 | +0.36% |
| 2025-11-25 | $33.14 | $32.90 | $0.2419 | 1,732.0 | +2.02% |
| 2025-11-24 | $32.66 | $32.49 | $0.1748 | 3,885.0 | +1.25% |
| 2025-11-21 | $32.27 | $31.54 | $0.73 | 3,441.0 | +2.05% |
| 2025-11-20 | $31.82 | $31.42 | $0.396 | 3,450.0 | -0.54% |
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Pharmaceuticals Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Pharmaceuticals Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.19 | $31.83 | $1.36 | 102,215.0 | -0.40% |
| 2025-11 | $33.36 | $29.85 | $3.51 | 65,000.0 | +9.86% |
| 2025-10 | $30.18 | $28.77 | $1.41 | 134,185.0 | +5.80% |
| 2025-09 | $28.57 | $27.30 | $1.27 | 41,798.0 | +2.78% |
| 2025-08 | $28.05 | $25.79 | $2.26 | 28,510.0 | +7.71% |
| 2025-07 | $27.18 | $25.77 | $1.41 | 50,716.0 | +0.53% |
| 2025-06 | $26.49 | $25.37 | $1.12 | 290,477.0 | +0.39% |
| 2025-05 | $25.80 | $24.25 | $1.55 | 589,598.0 | -1.81% |
| 2025-04 | $27.22 | $23.29 | $3.94 | 72,451.0 | -5.42% |
| 2025-03 | $28.94 | $27.18 | $1.76 | 34,876.0 | -2.66% |
| 2025-02 | $28.44 | $27.01 | $1.43 | 77,547.0 | +1.79% |
| 2025-01 | $28.02 | $26.85 | $1.17 | 51,157.0 | +2.87% |
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.39 | $26.65 | $1.74 | 30,221.0 | -5.32% |
| 2024-11 | $29.31 | $26.83 | $2.48 | 57,945.0 | +0.32% |
| 2024-10 | $29.00 | $27.96 | $1.04 | 65,287.0 | -1.96% |
| 2024-09 | $29.69 | $28.49 | $1.20 | 85,016.0 | -2.76% |
| 2024-08 | $29.72 | $27.60 | $2.12 | 101,039.0 | +3.87% |
| 2024-07 | $29.16 | $26.69 | $2.47 | 199,968.0 | +4.80% |
| 2024-06 | $27.86 | $26.59 | $1.27 | 70,550.0 | +2.55% |
| 2024-05 | $27.34 | $26.02 | $1.32 | 126,124.0 | +2.22% |
| 2024-04 | $27.95 | $25.73 | $2.22 | 45,509.0 | -7.21% |
| 2024-03 | $28.15 | $27.38 | $0.77 | 140,096.0 | +1.00% |
| 2024-02 | $28.41 | $26.93 | $1.48 | 147,503.0 | +2.82% |
| 2024-01 | $27.57 | $26.69 | $0.8801 | 182,756.0 | +1.33% |
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.75 | $24.90 | $1.85 | 181,354.0 | +6.55% |
| 2023-11 | $24.99 | $23.85 | $1.14 | 133,592.0 | +3.91% |
| 2023-10 | $25.95 | $23.86 | $2.09 | 45,930.0 | -5.97% |
| 2023-09 | $27.15 | $25.52 | $1.63 | 201,413.0 | -4.85% |
| 2023-08 | $27.25 | $26.15 | $1.10 | 149,750.0 | +1.26% |
| 2023-07 | $26.86 | $25.52 | $1.34 | 356,589.0 | +1.34% |
| 2023-06 | $26.74 | $25.62 | $1.12 | 350,044.0 | +2.45% |
| 2023-05 | $26.97 | $25.35 | $1.62 | 224,784.0 | -3.91% |
| 2023-04 | $27.16 | $26.01 | $1.15 | 103,962.0 | +1.92% |
| 2023-03 | $26.60 | $24.66 | $1.94 | 575,489.0 | -0.77% |
| 2023-02 | $27.69 | $26.30 | $1.39 | 177,469.0 | -4.47% |
| 2023-01 | $28.59 | $27.26 | $1.33 | 265,844.0 | +0.36% |
0.23%
자본화:
|
볼륨(24시간):