Stockscreener 앱 받기
98.03
1.56%
-1.5552
시간 외 거래:
97.83
-0.1956
-0.20%
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $99.20 | $97.68 | $1.52 | 21,155.0 | -1.56% |
| 2025-07-21 | $100.6 | $99.35 | $1.22 | 65,940.0 | +0.36% |
| 2025-07-18 | $99.63 | $98.88 | $0.755 | 2,656.0 | +0.14% |
| 2025-07-17 | $99.36 | $98.50 | $0.855 | 7,836.0 | +0.21% |
| 2025-07-16 | $98.90 | $96.82 | $2.08 | 9,449.0 | -0.49% |
| 2025-07-15 | $100.3 | $99.22 | $1.09 | 8,138.0 | +1.00% |
| 2025-07-14 | $98.69 | $97.36 | $1.33 | 8,826.0 | -1.04% |
| 2025-07-11 | $99.81 | $98.85 | $0.955 | 5,003.0 | -0.12% |
| 2025-07-10 | $100.1 | $98.98 | $1.15 | 73,138.0 | +0.97% |
| 2025-07-09 | $98.99 | $98.01 | $0.9753 | 13,066.0 | -0.16% |
| 2025-07-08 | $99.04 | $97.17 | $1.87 | 6,920.0 | +2.37% |
| 2025-07-07 | $97.74 | $96.33 | $1.41 | 26,492.0 | -2.07% |
| 2025-07-03 | $98.68 | $98.01 | $0.67 | 21,520.0 | +0.80% |
| 2025-07-02 | $97.73 | $95.32 | $2.42 | 187,195.0 | +2.25% |
| 2025-07-01 | $96.25 | $94.78 | $1.47 | 11,212.0 | -0.42% |
| 2025-06-30 | $96.78 | $95.88 | $0.90 | 14,759.0 | +0.07% |
| 2025-06-27 | $97.07 | $95.12 | $1.95 | 21,499.0 | -0.65% |
| 2025-06-26 | $96.50 | $95.56 | $0.9374 | 45,585.0 | +0.66% |
| 2025-06-25 | $95.87 | $94.74 | $1.13 | 19,406.0 | +1.13% |
| 2025-06-24 | $94.85 | $93.86 | $0.9916 | 8,978.0 | +3.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $100.6 | $94.78 | $5.79 | 489,701.0 | +2.17% |
| 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% |
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% |
0.81%
0.60%
자본화:
|
볼륨(24시간):