Stockscreener 앱 받기
29.34
2.69%
-0.81
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 |
|---|---|---|---|---|---|
| 2025-01-31 | $29.77 | $29.25 | $0.5199 | 23,803.0 | -2.69% |
| 2025-01-30 | $30.30 | $29.96 | $0.3383 | 34,471.0 | +0.23% |
| 2025-01-29 | $30.17 | $29.84 | $0.33 | 23,772.0 | +0.23% |
| 2025-01-28 | $30.28 | $29.79 | $0.4877 | 45,786.0 | -0.57% |
| 2025-01-27 | $30.62 | $30.03 | $0.5881 | 32,503.0 | -1.76% |
| 2025-01-24 | $31.23 | $30.71 | $0.52 | 30,761.0 | -1.24% |
| 2025-01-23 | $31.29 | $30.88 | $0.4086 | 90,752.0 | +0.71% |
| 2025-01-22 | $31.41 | $30.89 | $0.5198 | 44,620.0 | -2.09% |
| 2025-01-21 | $31.73 | $31.38 | $0.3527 | 55,570.0 | -0.63% |
| 2025-01-17 | $31.79 | $31.54 | $0.2487 | 33,240.0 | +0.51% |
| 2025-01-16 | $31.62 | $31.22 | $0.3999 | 45,693.0 | +0.73% |
| 2025-01-15 | $31.40 | $31.02 | $0.38 | 75,597.0 | +1.49% |
| 2025-01-14 | $30.90 | $30.44 | $0.4602 | 129,533.0 | +1.44% |
| 2025-01-13 | $30.69 | $29.97 | $0.72 | 29,746.0 | +2.21% |
| 2025-01-10 | $30.34 | $29.73 | $0.6154 | 71,939.0 | +0.37% |
| 2025-01-08 | $29.69 | $29.38 | $0.3079 | 44,112.0 | +0.44% |
| 2025-01-07 | $29.76 | $29.37 | $0.3873 | 39,929.0 | +0.90% |
| 2025-01-06 | $29.85 | $29.24 | $0.61 | 20,374.0 | -0.64% |
| 2025-01-03 | $29.54 | $29.38 | $0.1573 | 37,011.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $31.79 | $29.03 | $2.76 | 952,787.0 | +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% |
0.60%
자본화:
|
볼륨(24시간):