Stockscreener 앱 받기
29.16
0.82%
0.2358
시간 외 거래:
28.95
-0.2131
-0.73%
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $29.16 | $28.85 | $0.3131 | 2,539.0 | +0.82% |
| 2025-10-16 | $29.19 | $28.93 | $0.2675 | 863.0 | -0.36% |
| 2025-10-15 | $29.03 | $28.87 | $0.1607 | 1,276.0 | +0.37% |
| 2025-10-14 | $28.96 | $28.77 | $0.19 | 973.0 | +0.03% |
| 2025-10-13 | $29.06 | $28.86 | $0.1999 | 33,311.0 | -0.04% |
| 2025-10-10 | $29.13 | $28.91 | $0.2201 | 1,133.0 | -1.15% |
| 2025-10-09 | $29.46 | $29.25 | $0.215 | 380.0 | -0.23% |
| 2025-10-08 | $29.40 | $29.33 | $0.0607 | 1,704.0 | -0.25% |
| 2025-10-07 | $29.41 | $29.31 | $0.0999 | 42,880.0 | -0.18% |
| 2025-10-06 | $29.75 | $29.43 | $0.32 | 3,952.0 | -0.76% |
| 2025-10-03 | $29.80 | $29.69 | $0.1107 | 1,209.0 | +0.54% |
| 2025-10-02 | $29.60 | $29.35 | $0.2529 | 5,450.0 | -0.50% |
| 2025-10-01 | $29.76 | $29.00 | $0.76 | 10,097.0 | +4.05% |
| 2025-09-30 | $28.57 | $28.36 | $0.215 | 2,579.0 | +2.50% |
| 2025-09-29 | $27.83 | $27.72 | $0.1067 | 1,625.0 | +0.57% |
| 2025-09-26 | $27.67 | $27.40 | $0.2675 | 1,374.0 | +1.35% |
| 2025-09-25 | $27.73 | $27.30 | $0.43 | 908.0 | -1.97% |
| 2025-09-24 | $28.04 | $27.85 | $0.19 | 2,697.0 | -0.87% |
| 2025-09-23 | $28.26 | $28.09 | $0.165 | 1,662.0 | -0.19% |
| 2025-09-22 | $28.33 | $28.15 | $0.1844 | 2,653.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $29.80 | $28.77 | $1.03 | 108,306.0 | +2.25% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):