Stockscreener 앱 받기
42.46
2.63%
1.0897
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $42.47 | $41.67 | $0.795 | 28,780.0 | +2.63% |
| 2026-10-15 | $42.03 | $41.16 | $0.87 | 69,410.0 | -1.55% |
| 2026-10-14 | $42.42 | $41.87 | $0.55 | 105,412.0 | -0.21% |
| 2026-10-13 | $42.12 | $41.33 | $0.785 | 229,423.0 | +2.40% |
| 2026-10-12 | $41.42 | $40.93 | $0.4947 | 74,418.0 | +1.26% |
| 2026-10-09 | $41.21 | $40.49 | $0.72 | 1,515,169.0 | -0.46% |
| 2026-10-08 | $40.94 | $40.36 | $0.58 | 383,684.0 | +2.92% |
| 2026-10-07 | $40.22 | $39.38 | $0.84 | 616,726.0 | -0.37% |
| 2026-10-06 | $39.94 | $39.31 | $0.63 | 168,683.0 | +0.45% |
| 2026-10-05 | $39.89 | $38.84 | $1.05 | 59,795.0 | +1.34% |
| 2026-10-02 | $39.18 | $38.51 | $0.67 | 99,392.0 | +0.32% |
| 2026-10-01 | $38.99 | $37.87 | $1.12 | 274,191.0 | +2.58% |
| 2026-09-30 | $38.40 | $37.95 | $0.45 | 233,234.0 | -0.08% |
| 2026-09-29 | $38.18 | $37.85 | $0.33 | 219,780.0 | -0.96% |
| 2026-09-28 | $38.95 | $38.31 | $0.635 | 345,246.0 | -0.57% |
| 2026-09-25 | $38.68 | $38.27 | $0.41 | 36,062,115.0 | -0.97% |
| 2026-09-24 | $39.49 | $38.80 | $0.69 | 939,018.0 | -0.13% |
| 2026-09-23 | $39.43 | $38.88 | $0.55 | 1,779,777.0 | +0.89% |
| 2026-09-22 | $39.38 | $38.57 | $0.81 | 145,672.0 | -1.66% |
| 2026-09-21 | $39.82 | $39.25 | $0.57 | 105,278.0 | -2.29% |
| 2026-09-18 | $40.62 | $40.26 | $0.3578 | 100,097.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $42.47 | $37.87 | $4.60 | 3,625,083.0 | +11.79% |
| 2026-09 | $41.96 | $37.85 | $4.11 | 40,743,952.0 | -6.20% |
| 2026-08 | $40.86 | $35.74 | $5.12 | 1,014,619.0 | +8.05% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):