Stockscreener 앱 받기
270.81
0.96%
2.58
시장 영업 전:
283.53
12.72
+4.70%
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $280.7 | $270.7 | $9.95 | 327,142.0 | +0.96% |
| 2026-06-16 | $286.2 | $268.2 | $18.03 | 255,896.0 | -5.61% |
| 2026-06-15 | $284.9 | $280.0 | $4.87 | 246,763.0 | +5.24% |
| 2026-06-12 | $272.9 | $260.0 | $12.88 | 228,680.0 | +2.27% |
| 2026-06-11 | $264.5 | $249.8 | $14.74 | 257,477.0 | +8.04% |
| 2026-06-10 | $257.8 | $243.3 | $14.53 | 209,768.0 | -3.46% |
| 2026-06-09 | $265.5 | $235.8 | $29.73 | 427,710.0 | -1.93% |
| 2026-06-08 | $262.9 | $253.7 | $9.15 | 207,669.0 | +5.62% |
| 2026-06-05 | $262.9 | $244.3 | $18.64 | 453,816.0 | -10.52% |
| 2026-06-04 | $277.1 | $262.5 | $14.65 | 204,905.0 | -2.24% |
| 2026-06-03 | $281.0 | $272.3 | $8.67 | 148,218.0 | +2.21% |
| 2026-06-02 | $273.8 | $263.7 | $10.09 | 170,224.0 | +5.49% |
| 2026-06-01 | $261.5 | $252.5 | $9.08 | 202,932.0 | -0.12% |
| 2026-05-29 | $266.6 | $258.3 | $8.27 | 151,523.0 | -0.63% |
| 2026-05-28 | $263.5 | $254.4 | $9.09 | 194,949.0 | +0.84% |
| 2026-05-27 | $268.8 | $253.4 | $15.33 | 195,080.0 | -1.53% |
| 2026-05-26 | $264.4 | $255.9 | $8.54 | 201,330.0 | +6.06% |
| 2026-05-22 | $250.1 | $244.1 | $5.98 | 190,529.0 | +2.72% |
| 2026-05-21 | $242.5 | $236.8 | $5.75 | 152,735.0 | +0.64% |
| 2026-05-20 | $240.1 | $234.0 | $6.10 | 164,920.0 | +4.36% |
| 2026-05-19 | $233.7 | $220.8 | $12.89 | 264,485.0 | +0.04% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $286.2 | $235.8 | $50.39 | 3,668,342.0 | +4.38% |
| 2026-05 | $268.8 | $210.3 | $58.47 | 6,669,191.0 | +21.51% |
| 2026-04 | $213.5 | $146.1 | $67.46 | 3,475,416.0 | +44.79% |
| 2026-03 | $157.1 | $138.2 | $18.89 | 3,202,313.0 | -5.50% |
| 2026-02 | $163.3 | $143.3 | $20.05 | 4,777,941.0 | +2.62% |
| 2026-01 | $160.0 | $132.6 | $27.39 | 3,303,490.0 | +17.39% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $136.3 | $122.0 | $14.29 | 2,713,893.0 | +4.72% |
| 2025-11 | $128.2 | $110.2 | $17.92 | 13,065,660.0 | -0.50% |
| 2025-10 | $129.9 | $110.7 | $19.20 | 256,227.0 | +12.77% |
| 2025-09 | $112.3 | $95.74 | $16.52 | 315,679.0 | +13.55% |
| 2025-08 | $102.6 | $93.61 | $8.95 | 253,172.0 | +1.84% |
| 2025-07 | $100.6 | $94.78 | $5.85 | 536,249.0 | +0.80% |
| 2025-06 | $97.07 | $82.20 | $14.87 | 221,168.0 | +16.63% |
| 2025-05 | $86.45 | $73.80 | $12.65 | 337,567.0 | +11.33% |
| 2025-04 | $77.27 | $59.72 | $17.55 | 727,967.0 | -2.20% |
| 2025-03 | $85.42 | $73.55 | $11.87 | 518,475.0 | -9.94% |
| 2025-02 | $93.55 | $82.08 | $11.47 | 530,758.0 | -4.81% |
| 2025-01 | $96.72 | $84.97 | $11.75 | 1,982,292.0 | +0.99% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.64 | $85.36 | $7.28 | 18,666,130.0 | -0.51% |
| 2024-11 | $95.27 | $85.55 | $9.72 | 682,860.0 | +0.37% |
| 2024-10 | $97.41 | $87.52 | $9.89 | 540,797.0 | -5.52% |
| 2024-09 | $96.40 | $82.49 | $13.91 | 628,979.0 | -0.09% |
| 2024-08 | $95.70 | $78.34 | $17.36 | 1,471,373.0 | -2.85% |
| 2024-07 | $107.7 | $90.16 | $17.58 | 774,843.0 | -3.77% |
| 2024-06 | $105.0 | $92.50 | $12.53 | 612,069.0 | +6.22% |
| 2024-05 | $97.21 | $83.21 | $14.00 | 637,805.0 | +8.67% |
| 2024-04 | $92.16 | $79.56 | $12.60 | 1,109,625.0 | -4.45% |
| 2024-03 | $95.48 | $85.86 | $9.62 | 4,964,046.0 | +3.16% |
| 2024-02 | $87.98 | $79.65 | $8.33 | 1,012,179.0 | +8.96% |
| 2024-01 | $86.79 | $75.62 | $11.17 | 1,546,848.0 | -1.20% |
0.89%
자본화:
|
볼륨(24시간):