Stockscreener 앱 받기
156.55
0.67%
0.9805
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $157.8 | $153.4 | $4.40 | 21,695.0 | +0.31% |
| 2026-02-12 | $162.3 | $155.5 | $6.84 | 86,116.0 | -2.30% |
| 2026-02-11 | $160.4 | $155.3 | $5.11 | 88,130.0 | +3.65% |
| 2026-02-10 | $155.4 | $152.8 | $2.53 | 174,966.0 | -1.10% |
| 2026-02-09 | $156.7 | $151.4 | $5.29 | 107,065.0 | +0.69% |
| 2026-02-06 | $154.8 | $148.7 | $6.14 | 82,824.0 | +5.10% |
| 2026-02-05 | $149.2 | $143.6 | $5.63 | 67,612.0 | -0.01% |
| 2026-02-04 | $154.0 | $143.3 | $10.69 | 139,470.0 | -4.14% |
| 2026-02-03 | $158.3 | $150.0 | $8.35 | 154,049.0 | -1.90% |
| 2026-02-02 | $157.8 | $150.7 | $7.09 | 112,587.0 | +2.66% |
| 2026-01-30 | $160.0 | $151.8 | $8.20 | 79,780.0 | -4.36% |
| 2026-01-29 | $159.7 | $153.4 | $6.26 | 130,599.0 | +0.18% |
| 2026-01-28 | $159.3 | $156.1 | $3.17 | 93,896.0 | +3.54% |
| 2026-01-27 | $153.8 | $151.1 | $2.75 | 38,811.0 | +3.02% |
| 2026-01-26 | $150.1 | $148.2 | $1.94 | 62,529.0 | -0.79% |
| 2026-01-23 | $152.2 | $148.9 | $3.30 | 1,581,100.0 | -2.80% |
| 2026-01-22 | $156.9 | $153.2 | $3.64 | 126,778.0 | +0.19% |
| 2026-01-21 | $155.1 | $149.3 | $5.87 | 208,467.0 | +4.59% |
| 2026-01-20 | $149.3 | $146.0 | $3.37 | 61,080.0 | -0.94% |
| 2026-01-16 | $150.5 | $147.7 | $2.74 | 67,722.0 | +1.18% |
| 2026-01-15 | $150.2 | $146.6 | $3.67 | 115,363.0 | +1.52% |
| 2026-01-14 | $145.5 | $143.0 | $2.47 | 38,499.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $162.3 | $143.3 | $19.03 | 1,034,514.0 | +2.63% |
| 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% |
0.67%
0.18%
자본화:
|
볼륨(24시간):