Stockscreener 앱 받기
36.36
2.89%
-1.0829
시간 외 거래:
36.50
0.14
+0.39%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $37.41 | $36.34 | $1.07 | 74,878.0 | -2.89% |
| 2026-05-22 | $37.52 | $37.02 | $0.50 | 82,534.0 | +0.71% |
| 2026-05-21 | $38.22 | $36.99 | $1.23 | 111,010.0 | -1.63% |
| 2026-05-20 | $38.96 | $37.64 | $1.32 | 115,994.0 | -2.17% |
| 2026-05-19 | $38.75 | $38.10 | $0.65 | 34,558.0 | +1.26% |
| 2026-05-18 | $38.33 | $37.24 | $1.09 | 167,560.0 | +1.65% |
| 2026-05-15 | $37.55 | $37.01 | $0.545 | 215,673.0 | +2.54% |
| 2026-05-14 | $36.74 | $36.28 | $0.46 | 129,479.0 | +0.78% |
| 2026-05-13 | $36.39 | $36.00 | $0.39 | 96,860.0 | -0.14% |
| 2026-05-12 | $36.53 | $35.94 | $0.59 | 103,760.0 | +1.29% |
| 2026-05-11 | $35.99 | $35.43 | $0.56 | 317,238.0 | +2.39% |
| 2026-05-08 | $35.38 | $34.95 | $0.4209 | 34,447,561.0 | -0.49% |
| 2026-05-07 | $35.34 | $34.67 | $0.675 | 768,167.0 | -2.13% |
| 2026-05-06 | $36.50 | $35.90 | $0.60 | 2,004,791.0 | -4.84% |
| 2026-05-05 | $38.05 | $37.62 | $0.43 | 36,800.0 | -0.53% |
| 2026-05-04 | $38.05 | $37.28 | $0.77 | 43,759.0 | +1.68% |
| 2026-05-01 | $37.78 | $36.98 | $0.80 | 113,236.0 | -1.34% |
| 2026-04-30 | $38.01 | $37.14 | $0.87 | 69,329.0 | +0.92% |
| 2026-04-29 | $37.59 | $36.97 | $0.62 | 73,037.0 | +2.65% |
| 2026-04-28 | $36.73 | $36.40 | $0.33 | 40,860.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $38.96 | $34.67 | $4.29 | 38,938,736.0 | -4.11% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):