Stockscreener 앱 받기
27.48
0.24%
0.0664
시간 외 거래:
27.45
-0.0348
-0.13%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $27.49 | $27.16 | $0.33 | 10,216.0 | +0.24% |
| 2025-10-31 | $27.50 | $27.26 | $0.2429 | 13,444.0 | +0.77% |
| 2025-10-30 | $27.53 | $27.20 | $0.325 | 19,868.0 | -0.31% |
| 2025-10-29 | $27.48 | $27.17 | $0.3055 | 11,898.0 | +0.39% |
| 2025-10-28 | $27.47 | $27.16 | $0.31 | 18,899.0 | -1.38% |
| 2025-10-27 | $27.71 | $27.51 | $0.2012 | 20,774.0 | +0.17% |
| 2025-10-24 | $27.93 | $27.51 | $0.42 | 19,419.0 | -1.27% |
| 2025-10-23 | $28.01 | $27.71 | $0.3045 | 24,781.0 | +2.04% |
| 2025-10-22 | $27.45 | $26.97 | $0.48 | 21,602.0 | +1.00% |
| 2025-10-21 | $27.20 | $26.89 | $0.3091 | 24,528.0 | -0.03% |
| 2025-10-20 | $27.08 | $26.83 | $0.25 | 13,360.0 | +1.12% |
| 2025-10-17 | $26.81 | $26.61 | $0.20 | 48,283.0 | +0.34% |
| 2025-10-16 | $27.21 | $26.46 | $0.75 | 46,718.0 | -1.61% |
| 2025-10-15 | $27.41 | $26.96 | $0.4458 | 11,726.0 | +0.04% |
| 2025-10-14 | $27.26 | $26.81 | $0.452 | 14,205.0 | -0.45% |
| 2025-10-13 | $27.21 | $26.95 | $0.2697 | 6,215.0 | +1.48% |
| 2025-10-10 | $27.60 | $26.82 | $0.7826 | 9,624.0 | -3.78% |
| 2025-10-09 | $28.35 | $27.84 | $0.5093 | 7,277.0 | -1.72% |
| 2025-10-08 | $28.46 | $28.18 | $0.28 | 4,556.0 | -0.36% |
| 2025-10-07 | $28.46 | $28.06 | $0.4004 | 9,905.0 | +0.04% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.49 | $27.16 | $0.33 | 20,432.0 | +0.24% |
| 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% |
First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 가격 이력 2023
| 월 | 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):