Stockscreener 앱 받기
88.69
1.11%
-1.00
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $90.42 | $89.67 | $0.75 | 57,343.0 | +0.74% |
| 2024-12-23 | $89.69 | $87.95 | $1.74 | 76,705.0 | +2.67% |
| 2024-12-20 | $88.31 | $85.36 | $2.95 | 103,450.0 | +1.93% |
| 2024-12-19 | $87.46 | $85.66 | $1.80 | 260,293.0 | -1.58% |
| 2024-12-18 | $91.93 | $86.69 | $5.24 | 173,228.0 | -4.23% |
| 2024-12-17 | $91.76 | $90.31 | $1.45 | 44,210.0 | -1.20% |
| 2024-12-16 | $92.64 | $90.09 | $2.55 | 217,258.0 | +2.09% |
| 2024-12-13 | $90.90 | $89.11 | $1.79 | 15,551,660.0 | +1.94% |
| 2024-12-12 | $88.50 | $87.45 | $1.05 | 1,091,946.0 | -0.71% |
| 2024-12-11 | $89.33 | $87.51 | $1.81 | 755,074.0 | +2.84% |
| 2024-12-10 | $89.09 | $86.42 | $2.67 | 22,063.0 | -2.42% |
| 2024-12-09 | $89.83 | $88.31 | $1.52 | 28,075.0 | -0.44% |
| 2024-12-06 | $89.15 | $88.57 | $0.579 | 14,781.0 | +1.09% |
| 2024-12-05 | $90.42 | $88.09 | $2.33 | 53,090.0 | -2.61% |
| 2024-12-04 | $90.75 | $90.29 | $0.458 | 74,204.0 | +0.80% |
| 2024-12-03 | $90.16 | $89.35 | $0.81 | 22,599.0 | -0.84% |
| 2024-12-02 | $91.11 | $88.97 | $2.14 | 45,141.0 | +2.42% |
| 2024-11-29 | $89.19 | $87.94 | $1.25 | 6,384.0 | +1.56% |
| 2024-11-27 | $88.10 | $85.86 | $2.24 | 18,875.0 | -1.46% |
| 2024-11-26 | $90.42 | $87.67 | $2.75 | 27,155.0 | -1.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.64 | $85.36 | $7.28 | 18,591,120.0 | +2.14% |
| 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% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $60.33 | $51.44 | $8.89 | 182,712.0 | -8.69% |
| 2022-11 | $58.89 | $47.35 | $11.54 | 237,336.0 | +17.00% |
| 2022-10 | $53.59 | $44.95 | $8.64 | 290,912.0 | +2.07% |
| 2022-09 | $57.19 | $48.66 | $8.53 | 140,221.0 | -11.83% |
| 2022-08 | $63.44 | $55.21 | $8.23 | 262,811.0 | -9.61% |
| 2022-07 | $61.32 | $49.32 | $12.00 | 201,596.0 | +15.89% |
| 2022-06 | $64.82 | $51.90 | $12.92 | 236,554.0 | -16.66% |
| 2022-05 | $64.89 | $56.80 | $8.09 | 398,074.0 | +4.38% |
| 2022-04 | $69.88 | $59.06 | $10.82 | 248,236.0 | -13.81% |
| 2022-03 | $74.04 | $62.01 | $12.03 | 288,131.0 | +0.17% |
| 2022-02 | $73.90 | $64.01 | $9.89 | 349,017.0 | +0.59% |
| 2022-01 | $83.10 | $63.50 | $19.60 | 373,347.0 | -13.86% |
0.36%
자본화:
|
볼륨(24시간):