Stockscreener 앱 받기
27.09
0.02%
-0.0053
시간 외 거래:
27.08
-0.0147
-0.05%
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $27.11 | $27.03 | $0.08 | 2,180.0 | -0.02% |
| 2024-11-15 | $27.48 | $27.10 | $0.385 | 8,412.0 | -3.18% |
| 2024-11-14 | $28.33 | $27.98 | $0.35 | 3,337.0 | -2.00% |
| 2024-11-13 | $28.66 | $28.56 | $0.10 | 1,773.0 | -0.23% |
| 2024-11-12 | $28.90 | $28.63 | $0.274 | 242.0 | -1.62% |
| 2024-11-11 | $29.31 | $29.10 | $0.2176 | 5,639.0 | -0.21% |
| 2024-11-08 | $29.23 | $29.10 | $0.1336 | 2,449.0 | +0.55% |
| 2024-11-07 | $29.00 | $28.91 | $0.095 | 1,895.0 | +1.70% |
| 2024-11-06 | $28.56 | $28.51 | $0.0499 | 3,017.0 | +0.62% |
| 2024-11-05 | $28.34 | $28.14 | $0.1985 | 1,677.0 | +0.84% |
| 2024-11-04 | $28.31 | $28.10 | $0.2086 | 1,082.0 | -0.83% |
| 2024-11-01 | $28.38 | $28.34 | $0.0435 | 350.0 | +0.23% |
| 2024-10-31 | $28.32 | $28.17 | $0.15 | 5,048.0 | -0.33% |
| 2024-10-30 | $28.37 | $28.09 | $0.28 | 1,463.0 | +0.61% |
| 2024-10-29 | $28.27 | $28.16 | $0.11 | 3,570.0 | -0.18% |
| 2024-10-28 | $28.25 | $28.09 | $0.155 | 1,048.0 | +1.02% |
| 2024-10-25 | $28.14 | $27.96 | $0.1822 | 2,368.0 | -0.65% |
| 2024-10-24 | $28.34 | $28.14 | $0.20 | 924.0 | -0.41% |
| 2024-10-23 | $28.40 | $28.22 | $0.1801 | 1,036.0 | -0.60% |
| 2024-10-22 | $28.43 | $28.33 | $0.10 | 1,334.0 | -0.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.31 | $27.03 | $2.28 | 34,233.0 | -4.16% |
| 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% |
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.45 | $27.17 | $1.28 | 228,337.0 | -2.14% |
| 2022-11 | $28.09 | $26.23 | $1.86 | 291,927.0 | +6.01% |
| 2022-10 | $26.75 | $24.00 | $2.75 | 275,574.0 | +9.98% |
| 2022-09 | $26.00 | $23.87 | $2.13 | 185,446.0 | -3.38% |
| 2022-08 | $26.85 | $24.73 | $2.12 | 1,042,034.0 | -5.85% |
| 2022-07 | $27.27 | $26.10 | $1.17 | 572,358.0 | -0.40% |
| 2022-06 | $27.23 | $24.48 | $2.75 | 1,542,070.0 | -0.15% |
| 2022-05 | $27.00 | $25.29 | $1.71 | 232,406.0 | +1.51% |
| 2022-04 | $28.44 | $26.18 | $2.27 | 42,297.0 | -1.63% |
| 2022-03 | $27.00 | $24.83 | $2.17 | 71,093.0 | +5.23% |
| 2022-02 | $26.16 | $23.92 | $2.24 | 54,935.0 | -1.92% |
| 2022-01 | $26.95 | $24.75 | $2.20 | 80,318.0 | -4.73% |
0.46%
자본화:
|
볼륨(24시간):