Stockscreener 앱 받기
233.60
3.88%
8.73
시간 외 거래:
232.41
-1.19
-0.51%
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $233.6 | $224.8 | $8.85 | 591,535.0 | +3.88% |
| 2026-05-05 | $225.9 | $217.3 | $8.61 | 170,155.0 | +5.11% |
| 2026-05-04 | $217.2 | $211.9 | $5.32 | 177,559.0 | -0.90% |
| 2026-05-01 | $216.1 | $210.3 | $5.78 | 154,831.0 | +1.11% |
| 2026-04-30 | $213.5 | $207.7 | $5.85 | 305,682.0 | +2.69% |
| 2026-04-29 | $207.9 | $204.1 | $3.79 | 143,618.0 | +3.49% |
| 2026-04-28 | $203.5 | $197.4 | $6.10 | 233,504.0 | -3.54% |
| 2026-04-27 | $211.2 | $205.7 | $5.56 | 288,371.0 | -0.82% |
| 2026-04-24 | $210.6 | $205.9 | $4.67 | 240,000.0 | +5.36% |
| 2026-04-23 | $201.6 | $196.2 | $5.37 | 246,060.0 | +2.18% |
| 2026-04-22 | $195.1 | $191.8 | $3.29 | 80,739.0 | +2.38% |
| 2026-04-21 | $192.1 | $189.2 | $2.94 | 107,195.0 | +0.54% |
| 2026-04-20 | $189.9 | $187.4 | $2.48 | 114,710.0 | +0.50% |
| 2026-04-17 | $189.2 | $185.8 | $3.43 | 149,955.0 | +2.26% |
| 2026-04-16 | $184.6 | $180.4 | $4.22 | 82,182.0 | +2.17% |
| 2026-04-15 | $180.9 | $177.6 | $3.31 | 98,527.0 | -0.02% |
| 2026-04-14 | $180.5 | $177.4 | $3.09 | 160,897.0 | +1.59% |
| 2026-04-13 | $177.7 | $173.5 | $4.19 | 93,037.0 | +1.94% |
| 2026-04-10 | $175.3 | $172.5 | $2.78 | 144,597.0 | +1.92% |
| 2026-04-09 | $171.1 | $167.1 | $3.95 | 126,116.0 | +2.39% |
| 2026-04-08 | $167.1 | $163.2 | $3.97 | 499,475.0 | +6.75% |
| 2026-04-07 | $156.6 | $152.7 | $3.91 | 56,725.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $233.6 | $210.3 | $23.32 | 1,685,615.0 | +9.40% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):