93.28
0.81%
-0.76
시간 외 거래:
93.22
-0.06
-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 |
---|---|---|---|---|---|
2024-09-30 | $93.70 | $92.03 | $1.67 | 22,739.0 | -0.81% |
2024-09-27 | $95.91 | $94.00 | $1.91 | 11,481.0 | -1.49% |
2024-09-26 | $96.40 | $92.99 | $3.41 | 37,848.0 | +3.45% |
2024-09-25 | $92.88 | $91.31 | $1.57 | 20,892.0 | +0.67% |
2024-09-24 | $92.27 | $90.92 | $1.35 | 17,805.0 | +0.76% |
2024-09-23 | $91.02 | $90.09 | $0.9258 | 40,577.0 | +0.64% |
2024-09-20 | $90.79 | $89.22 | $1.57 | 34,617.0 | -1.58% |
2024-09-19 | $92.93 | $90.81 | $2.12 | 59,052.0 | +4.40% |
2024-09-18 | $90.74 | $87.98 | $2.76 | 37,490.0 | -0.97% |
2024-09-17 | $90.00 | $88.34 | $1.66 | 19,501.0 | +0.40% |
2024-09-16 | $88.64 | $87.39 | $1.25 | 14,352.0 | -1.62% |
2024-09-13 | $90.05 | $89.06 | $0.99 | 42,105.0 | +2.07% |
2024-09-12 | $89.04 | $87.24 | $1.80 | 33,669.0 | -0.79% |
2024-09-11 | $88.83 | $83.92 | $4.91 | 31,334.0 | +4.68% |
2024-09-10 | $85.02 | $83.22 | $1.80 | 26,923.0 | +0.72% |
2024-09-09 | $84.69 | $83.24 | $1.46 | 54,724.0 | +1.57% |
2024-09-06 | $85.79 | $82.49 | $3.30 | 27,334.0 | -4.17% |
2024-09-05 | $87.85 | $85.93 | $1.92 | 17,914.0 | -0.29% |
2024-09-04 | $88.03 | $85.57 | $2.47 | 26,785.0 | +0.03% |
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 |
---|---|---|---|---|---|
2024-09 | $96.40 | $82.49 | $13.91 | 651,718.0 | -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% |
자본화:
|
볼륨(24시간):