Stockscreener 앱 받기
139.94
2.04%
-2.91
시간 외 거래:
139.94
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $142.9 | $138.7 | $4.22 | 81,006.0 | -2.04% |
| 2026-01-07 | $144.2 | $142.2 | $1.99 | 99,798.0 | -0.94% |
| 2026-01-06 | $144.3 | $139.7 | $4.61 | 67,277.0 | +4.59% |
| 2026-01-05 | $139.6 | $137.4 | $2.18 | 74,257.0 | +1.39% |
| 2026-01-02 | $136.4 | $132.6 | $3.79 | 57,495.0 | +4.98% |
| 2025-12-31 | $131.9 | $129.5 | $2.35 | 30,239.0 | -1.43% |
| 2025-12-30 | $132.4 | $131.2 | $1.27 | 20,873.0 | +0.06% |
| 2025-12-29 | $131.8 | $130.0 | $1.76 | 27,120.0 | -0.23% |
| 2025-12-26 | $132.5 | $131.4 | $1.10 | 16,697.0 | -0.09% |
| 2025-12-24 | $131.8 | $130.8 | $0.98 | 12,003.0 | +0.43% |
| 2025-12-23 | $131.2 | $129.8 | $1.39 | 19,727.0 | +0.37% |
| 2025-12-22 | $132.3 | $130.0 | $2.37 | 29,073.0 | +1.05% |
| 2025-12-19 | $129.6 | $126.2 | $3.46 | 19,671.0 | +3.37% |
| 2025-12-18 | $127.7 | $125.1 | $2.58 | 41,690.0 | +2.43% |
| 2025-12-17 | $126.4 | $122.0 | $4.43 | 31,662.0 | -3.28% |
| 2025-12-16 | $127.6 | $125.4 | $2.25 | 22,103.0 | -1.14% |
| 2025-12-15 | $130.2 | $127.5 | $2.73 | 76,444.0 | -0.20% |
| 2025-12-12 | $133.1 | $127.6 | $5.45 | 1,867,949.0 | -4.90% |
| 2025-12-11 | $134.9 | $131.8 | $3.12 | 56,026.0 | -1.09% |
| 2025-12-10 | $136.3 | $133.0 | $3.27 | 45,765.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $144.3 | $132.6 | $11.71 | 460,839.0 | +8.03% |
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% |
0.79%
0.68%
자본화:
|
볼륨(24시간):