Stockscreener 앱 받기
39.94
0.89%
-0.3576
시간 외 거래:
39.94
0.0008
+0.00%
First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $40.20 | $39.56 | $0.6379 | 30,273.0 | -0.89% |
| 2026-08-21 | $40.56 | $40.17 | $0.385 | 20,313.0 | -0.15% |
| 2026-08-20 | $40.86 | $40.29 | $0.57 | 48,438.0 | +0.85% |
| 2026-08-19 | $40.38 | $39.93 | $0.45 | 72,185.0 | -0.15% |
| 2026-08-18 | $40.11 | $39.76 | $0.35 | 50,234.0 | +1.57% |
| 2026-08-17 | $39.50 | $39.04 | $0.46 | 52,726.0 | +1.02% |
| 2026-08-14 | $39.21 | $38.66 | $0.5505 | 27,156.0 | +1.46% |
| 2026-08-13 | $38.50 | $37.97 | $0.5299 | 62,230.0 | -0.11% |
| 2026-08-12 | $38.64 | $38.13 | $0.51 | 47,463.0 | +0.38% |
| 2026-08-11 | $38.42 | $37.86 | $0.56 | 40,395.0 | +0.82% |
| 2026-08-10 | $38.09 | $37.23 | $0.86 | 107,821.0 | +5.25% |
| 2026-08-07 | $36.59 | $36.03 | $0.56 | 44,670.0 | -0.84% |
| 2026-08-06 | $36.60 | $36.18 | $0.42 | 15,524.0 | +2.06% |
| 2026-08-05 | $36.44 | $35.74 | $0.70 | 22,562.0 | -2.67% |
| 2026-08-04 | $36.83 | $36.10 | $0.725 | 56,046.0 | -0.54% |
| 2026-08-03 | $37.19 | $36.76 | $0.4287 | 193,208.0 | -1.46% |
| 2026-07-31 | $37.55 | $36.82 | $0.73 | 12,081.0 | +1.43% |
| 2026-07-30 | $36.97 | $36.37 | $0.60 | 41,718.0 | +0.57% |
| 2026-07-29 | $36.95 | $36.61 | $0.34 | 61,411.0 | +2.49% |
| 2026-07-28 | $36.63 | $35.69 | $0.94 | 99,750.0 | -1.58% |
| 2026-07-27 | $37.27 | $36.41 | $0.86 | 54,329.0 | -3.19% |
First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Oil Gas Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Oil Gas Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $40.86 | $35.74 | $5.12 | 921,517.0 | +6.57% |
| 2026-07 | $38.35 | $33.05 | $5.30 | 1,733,700.0 | +12.10% |
| 2026-06 | $37.24 | $33.26 | $3.98 | 42,622,316.0 | -5.29% |
| 2026-05 | $38.96 | $34.67 | $4.29 | 39,077,024.0 | -6.92% |
| 2026-04 | $38.75 | $33.48 | $5.27 | 2,043,950.0 | -1.76% |
| 2026-03 | $40.13 | $34.48 | $5.65 | 2,455,232.0 | +11.51% |
| 2026-02 | $34.66 | $30.53 | $4.13 | 477,652.0 | +10.59% |
| 2026-01 | $31.70 | $27.82 | $3.88 | 674,758.0 | +12.10% |
First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.59 | $27.18 | $2.41 | 449,529.0 | -1.65% |
| 2025-11 | $28.78 | $26.90 | $1.88 | 302,578.0 | +4.23% |
| 2025-10 | $28.69 | $26.46 | $2.23 | 460,816.0 | -3.66% |
| 2025-09 | $29.61 | $27.66 | $1.95 | 524,587.0 | -2.13% |
| 2025-08 | $29.19 | $26.99 | $2.20 | 434,928.0 | +3.93% |
| 2025-07 | $28.64 | $27.02 | $1.62 | 493,006.0 | +2.83% |
| 2025-06 | $29.17 | $26.29 | $2.88 | 447,115.0 | +4.29% |
| 2025-05 | $27.92 | $25.45 | $2.47 | 821,087.0 | +1.76% |
| 2025-04 | $30.59 | $23.43 | $7.16 | 890,677.0 | -15.32% |
| 2025-03 | $31.00 | $27.24 | $3.76 | 879,869.0 | +1.54% |
| 2025-02 | $30.77 | $29.01 | $1.76 | 647,994.0 | +1.64% |
| 2025-01 | $31.79 | $29.03 | $2.76 | 928,984.0 | +2.05% |
First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.56 | $27.46 | $4.10 | 910,322.0 | -10.81% |
| 2024-11 | $32.50 | $28.79 | $3.71 | 746,178.0 | +9.09% |
| 2024-10 | $31.30 | $28.74 | $2.56 | 1,180,189.0 | +0.73% |
| 2024-09 | $30.28 | $27.82 | $2.46 | 952,407.0 | -5.79% |
| 2024-08 | $31.50 | $28.43 | $3.07 | 1,015,186.0 | -1.73% |
| 2024-07 | $31.82 | $30.03 | $1.79 | 985,950.0 | +1.33% |
| 2024-06 | $31.30 | $29.68 | $1.62 | 1,419,462.0 | -1.66% |
| 2024-05 | $31.91 | $30.51 | $1.40 | 793,389.0 | -0.47% |
| 2024-04 | $33.72 | $31.53 | $2.19 | 995,727.0 | -2.37% |
| 2024-03 | $32.30 | $29.14 | $3.16 | 543,986.0 | +11.10% |
| 2024-02 | $29.28 | $27.50 | $1.78 | 1,103,214.0 | +3.49% |
| 2024-01 | $29.20 | $26.60 | $2.60 | 2,551,416.0 | -0.74% |
0.65%
자본화:
|
볼륨(24시간):