Stockscreener 앱 받기
35.44
0.15%
0.0516
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $35.84 | $35.44 | $0.3978 | 11,577.0 | +0.15% |
| 2026-06-04 | $35.44 | $35.00 | $0.4361 | 8,904.0 | +2.50% |
| 2026-06-03 | $34.54 | $33.91 | $0.63 | 11,964.0 | +1.69% |
| 2026-06-02 | $34.21 | $33.82 | $0.3899 | 2,707.0 | -1.29% |
| 2026-06-01 | $34.85 | $34.33 | $0.525 | 1,804.0 | -1.78% |
| 2026-05-29 | $35.15 | $34.98 | $0.17 | 2,154.0 | -0.40% |
| 2026-05-28 | $35.22 | $35.05 | $0.17 | 9,864.0 | +0.87% |
| 2026-05-27 | $34.99 | $34.71 | $0.285 | 2,965.0 | +0.56% |
| 2026-05-26 | $34.84 | $34.66 | $0.182 | 3,179.0 | -0.57% |
| 2026-05-22 | $35.01 | $34.75 | $0.255 | 7,859.0 | +0.97% |
| 2026-05-21 | $34.53 | $34.07 | $0.4638 | 10,056.0 | +1.02% |
| 2026-05-20 | $34.18 | $33.96 | $0.2242 | 1,895.0 | +0.85% |
| 2026-05-19 | $33.90 | $33.66 | $0.237 | 1,184.0 | +0.59% |
| 2026-05-18 | $33.76 | $33.70 | $0.0616 | 549.0 | -0.51% |
| 2026-05-15 | $34.35 | $33.84 | $0.515 | 6,219.0 | -1.59% |
| 2026-05-14 | $34.61 | $34.35 | $0.26 | 15,301.0 | -0.49% |
| 2026-05-13 | $34.61 | $34.28 | $0.33 | 3,250.0 | +0.77% |
| 2026-05-12 | $34.42 | $34.00 | $0.421 | 6,169.0 | +1.18% |
| 2026-05-11 | $34.22 | $33.87 | $0.3508 | 7,428.0 | +0.02% |
| 2026-05-08 | $34.16 | $33.76 | $0.3999 | 3,572.0 | -0.26% |
| 2026-05-07 | $34.49 | $33.95 | $0.54 | 1,466.0 | -1.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $35.84 | $33.82 | $2.02 | 48,533.0 | +1.20% |
| 2026-05 | $35.22 | $33.66 | $1.56 | 141,818.0 | +3.31% |
| 2026-04 | $34.89 | $33.13 | $1.76 | 159,882.0 | -1.33% |
| 2026-03 | $35.54 | $32.84 | $2.70 | 128,081.0 | -3.52% |
| 2026-02 | $35.61 | $34.18 | $1.43 | 239,446.0 | +5.03% |
| 2026-01 | $34.21 | $32.45 | $1.76 | 83,108.0 | +2.93% |
First Trust Nasdaq Pharmaceuticals Etf 주식 (FTXH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.60 | $31.83 | $1.77 | 135,620.0 | +0.05% |
| 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% |
1.36%
자본화:
|
볼륨(24시간):