Stockscreener 앱 받기
28.04
2.15%
-0.6161
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $28.48 | $27.88 | $0.60 | 19,540.0 | -2.15% |
| 2025-09-04 | $28.72 | $28.26 | $0.46 | 44,518.0 | +1.12% |
| 2025-09-03 | $29.11 | $28.26 | $0.85 | 25,580.0 | -2.74% |
| 2025-09-02 | $29.16 | $28.87 | $0.29 | 20,796.0 | +0.21% |
| 2025-08-29 | $29.19 | $29.00 | $0.19 | 28,587.0 | +0.33% |
| 2025-08-28 | $29.00 | $28.56 | $0.44 | 19,809.0 | +0.98% |
| 2025-08-27 | $28.80 | $28.29 | $0.515 | 23,979.0 | +1.24% |
| 2025-08-26 | $28.35 | $28.13 | $0.221 | 15,408.0 | -0.39% |
| 2025-08-25 | $28.46 | $28.24 | $0.221 | 26,214.0 | +0.71% |
| 2025-08-22 | $28.32 | $27.95 | $0.3699 | 20,753.0 | +2.44% |
| 2025-08-21 | $27.70 | $27.33 | $0.37 | 11,739.0 | +0.52% |
| 2025-08-20 | $27.54 | $27.20 | $0.343 | 14,288.0 | +0.79% |
| 2025-08-19 | $27.47 | $27.12 | $0.3509 | 17,875.0 | -0.48% |
| 2025-08-18 | $27.43 | $27.16 | $0.27 | 14,217.0 | -0.59% |
| 2025-08-15 | $27.85 | $27.52 | $0.33 | 11,476.0 | -0.48% |
| 2025-08-14 | $27.66 | $27.30 | $0.357 | 23,738.0 | +0.21% |
| 2025-08-13 | $27.60 | $27.24 | $0.359 | 7,735.0 | +1.05% |
| 2025-08-12 | $27.49 | $27.10 | $0.3908 | 14,415.0 | +0.93% |
| 2025-08-11 | $27.43 | $26.99 | $0.44 | 18,389.0 | -0.76% |
| 2025-08-08 | $27.55 | $27.08 | $0.47 | 16,197.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.16 | $27.88 | $1.28 | 129,974.0 | -3.56% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):