Stockscreener 앱 받기
81.51
1.49%
-1.23
시간 외 거래:
81.56
0.05
+0.06%
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $81.60 | $80.37 | $1.23 | 12,680.0 | -1.49% |
| 2025-05-22 | $83.90 | $82.38 | $1.52 | 11,144.0 | -1.04% |
| 2025-05-21 | $85.84 | $83.00 | $2.84 | 9,513.0 | -1.59% |
| 2025-05-20 | $85.01 | $84.25 | $0.76 | 14,686.0 | -0.08% |
| 2025-05-19 | $85.24 | $83.72 | $1.52 | 17,437.0 | -0.54% |
| 2025-05-16 | $85.54 | $84.56 | $0.979 | 24,272.0 | -0.42% |
| 2025-05-15 | $86.04 | $84.72 | $1.32 | 35,966.0 | -0.58% |
| 2025-05-14 | $86.45 | $85.76 | $0.69 | 8,648.0 | +0.38% |
| 2025-05-13 | $86.38 | $83.98 | $2.40 | 18,588.0 | +2.93% |
| 2025-05-12 | $84.10 | $82.58 | $1.52 | 30,479.0 | +6.81% |
| 2025-05-09 | $78.78 | $77.50 | $1.28 | 12,812.0 | +0.97% |
| 2025-05-08 | $78.64 | $76.80 | $1.84 | 18,136.0 | +1.52% |
| 2025-05-07 | $76.47 | $74.59 | $1.88 | 10,916.0 | +1.64% |
| 2025-05-06 | $75.74 | $74.41 | $1.33 | 19,512.0 | -0.87% |
| 2025-05-05 | $76.52 | $75.71 | $0.81 | 15,666.0 | -0.90% |
| 2025-05-02 | $77.15 | $75.74 | $1.41 | 21,964.0 | +3.24% |
| 2025-05-01 | $75.32 | $73.80 | $1.52 | 17,310.0 | +0.22% |
| 2025-04-30 | $74.14 | $71.33 | $2.81 | 43,392.0 | -0.04% |
| 2025-04-29 | $74.53 | $73.50 | $1.03 | 95,592.0 | -0.75% |
| 2025-04-28 | $75.03 | $73.18 | $1.86 | 8,664.0 | -0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $86.45 | $73.80 | $12.65 | 312,409.0 | +10.31% |
| 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% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $82.77 | $71.23 | $11.54 | 917,310.0 | +12.24% |
| 2023-11 | $74.06 | $62.73 | $11.33 | 1,305,351.0 | +15.87% |
| 2023-10 | $70.17 | $61.62 | $8.55 | 2,223,538.0 | -7.30% |
| 2023-09 | $73.14 | $65.39 | $7.75 | 1,628,095.0 | -6.76% |
| 2023-08 | $75.39 | $66.37 | $9.02 | 1,393,536.0 | -3.76% |
| 2023-07 | $75.72 | $68.06 | $7.66 | 1,394,605.0 | +5.86% |
| 2023-06 | $71.55 | $65.27 | $6.28 | 1,763,989.0 | +7.73% |
| 2023-05 | $67.91 | $58.47 | $9.45 | 1,565,068.0 | +10.02% |
| 2023-04 | $64.70 | $57.43 | $7.27 | 1,699,833.0 | -7.33% |
| 2023-03 | $64.86 | $58.99 | $5.87 | 20,258,487.0 | +6.93% |
| 2023-02 | $64.50 | $59.57 | $4.93 | 557,376.0 | +0.80% |
| 2023-01 | $61.21 | $52.70 | $8.51 | 209,666.0 | +13.09% |
0.08%
0.14%
자본화:
|
볼륨(24시간):