Stockscreener 앱 받기
254.05
0.51%
-1.31
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $256.1 | $248.9 | $7.15 | 307,973.0 | -0.51% |
| 2026-07-09 | $260.9 | $254.1 | $6.75 | 184,829.0 | +3.68% |
| 2026-07-08 | $246.5 | $238.3 | $8.19 | 211,803.0 | +1.82% |
| 2026-07-07 | $244.3 | $234.9 | $9.37 | 394,116.0 | -5.32% |
| 2026-07-06 | $263.2 | $255.2 | $7.95 | 279,833.0 | +2.05% |
| 2026-07-02 | $269.1 | $245.2 | $23.90 | 302,586.0 | -6.17% |
| 2026-07-01 | $277.0 | $266.5 | $10.46 | 149,431.0 | -6.38% |
| 2026-06-30 | $286.8 | $275.0 | $11.81 | 143,846.0 | +4.05% |
| 2026-06-29 | $274.4 | $254.6 | $19.89 | 226,969.0 | +3.16% |
| 2026-06-26 | $273.9 | $264.8 | $9.13 | 1,055,600.0 | -6.09% |
| 2026-06-25 | $289.6 | $270.2 | $19.37 | 330,590.0 | +4.11% |
| 2026-06-24 | $275.5 | $263.6 | $11.85 | 214,517.0 | -0.65% |
| 2026-06-23 | $281.5 | $271.0 | $10.52 | 271,318.0 | -7.99% |
| 2026-06-22 | $297.4 | $292.0 | $5.36 | 239,140.0 | +2.71% |
| 2026-06-18 | $291.5 | $283.8 | $7.69 | 273,318.0 | +6.79% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $277.0 | $234.9 | $42.05 | 2,138,544.0 | -10.84% |
| 2026-06 | $297.4 | $235.8 | $61.57 | 6,096,498.0 | +9.83% |
| 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% |
0.29%
0.04%
자본화:
|
볼륨(24시간):