27.25
price down icon0.66%   -0.18
after-market 시간 외 거래: 27.21 -0.04 -0.15%
loading

First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $27.39 $27.20 $0.1899 14,264.0 -0.66%
2025-06-27 $27.61 $27.26 $0.3476 10,671.0 -0.40%
2025-06-26 $27.61 $27.22 $0.395 17,718.0 +0.77%
2025-06-25 $27.60 $27.33 $0.27 29,643.0 -0.83%
2025-06-24 $27.80 $27.37 $0.43 43,605.0 -0.86%
2025-06-23 $29.17 $27.79 $1.38 39,745.0 -3.20%
2025-06-20 $28.84 $28.58 $0.26 9,950.0 +0.60%
2025-06-18 $29.02 $28.52 $0.4968 12,110.0 -0.90%
2025-06-17 $29.04 $28.76 $0.28 13,288.0 +0.66%
2025-06-16 $28.96 $28.40 $0.56 31,316.0 -0.83%
2025-06-13 $28.96 $28.48 $0.477 23,263.0 +2.23%
2025-06-12 $28.23 $27.77 $0.46 16,252.0 +0.39%
2025-06-11 $28.19 $27.62 $0.57 37,025.0 +1.76%
2025-06-10 $27.84 $27.36 $0.48 9,914.0 +1.82%
2025-06-09 $27.37 $27.04 $0.3296 10,604.0 +0.27%
2025-06-06 $27.10 $26.95 $0.15 11,591.0 +2.11%
2025-06-05 $26.72 $26.46 $0.26 10,442.0 -0.30%
2025-06-04 $27.28 $26.56 $0.72 42,795.0 -1.81%
2025-06-03 $27.21 $26.34 $0.8683 21,732.0 +1.77%
2025-06-02 $26.64 $26.29 $0.35 41,180.0 +1.99%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $29.17 $26.29 $2.88 461,372.0 +4.45%
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

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%

First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $29.25 $27.04 $2.21 2,081,849.0 -1.13%
2023-11 $29.99 $27.72 $2.27 1,145,715.0 -1.48%
2023-10 $31.16 $27.81 $3.35 1,766,902.0 -3.30%
2023-09 $31.18 $29.42 $1.76 1,532,190.0 +1.28%
2023-08 $30.03 $28.25 $1.78 885,063.0 +2.49%
2023-07 $28.96 $25.42 $3.54 1,373,717.0 +9.93%
2023-06 $26.85 $24.80 $2.05 1,695,857.0 +6.02%
2023-05 $27.13 $24.77 $2.36 2,367,456.0 -8.34%
2023-04 $28.39 $26.28 $2.11 3,212,361.0 +0.44%
2023-03 $29.05 $24.37 $4.68 58,508,622.0 -0.88%
2023-02 $29.06 $26.67 $2.39 4,890,015.0 -6.27%
2023-01 $30.32 $26.03 $4.29 3,665,862.0 +3.83%
exchange_traded_fund VTV
$176.74
price up icon 0.04%
exchange_traded_fund VUG
$438.32
price up icon 0.44%
exchange_traded_fund IJH
$62.02
price up icon 0.00%
exchange_traded_fund EFA
$89.39
price up icon 0.06%
exchange_traded_fund IWF
$424.58
price up icon 0.68%
exchange_traded_fund QQQ
$551.64
price up icon 0.65%
자본화:     |  볼륨(24시간):