Stockscreener 앱 받기
32.37
0.52%
0.1672
시간 외 거래:
32.37
-0.0001
-0.00%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $32.47 | $32.16 | $0.305 | 19,220.0 | +0.52% |
| 2024-11-21 | $32.37 | $32.00 | $0.369 | 32,500.0 | +1.20% |
| 2024-11-20 | $31.84 | $31.59 | $0.2509 | 16,996.0 | +0.84% |
| 2024-11-19 | $31.64 | $31.45 | $0.1887 | 12,958.0 | -0.46% |
| 2024-11-18 | $31.75 | $31.43 | $0.3185 | 40,109.0 | +1.51% |
| 2024-11-15 | $31.57 | $31.11 | $0.4649 | 44,564.0 | -0.35% |
| 2024-11-14 | $31.44 | $31.07 | $0.3703 | 124,105.0 | +0.49% |
| 2024-11-13 | $31.33 | $30.72 | $0.6131 | 54,736.0 | +0.32% |
| 2024-11-12 | $31.45 | $31.04 | $0.41 | 71,206.0 | -0.61% |
| 2024-11-11 | $31.29 | $30.82 | $0.47 | 23,057.0 | +0.97% |
| 2024-11-08 | $30.98 | $30.64 | $0.345 | 23,660.0 | +0.85% |
| 2024-11-07 | $30.95 | $30.57 | $0.38 | 69,887.0 | -0.71% |
| 2024-11-06 | $31.14 | $30.31 | $0.83 | 51,326.0 | +4.74% |
| 2024-11-05 | $29.61 | $29.43 | $0.1789 | 14,875.0 | +0.75% |
| 2024-11-04 | $29.39 | $29.01 | $0.38 | 22,848.0 | +1.77% |
| 2024-11-01 | $29.41 | $28.79 | $0.6219 | 19,735.0 | -1.20% |
| 2024-10-31 | $29.33 | $29.04 | $0.2928 | 23,125.0 | +0.93% |
| 2024-10-30 | $29.13 | $28.88 | $0.25 | 20,467.0 | +0.10% |
| 2024-10-29 | $29.20 | $28.79 | $0.415 | 19,746.0 | -1.33% |
| 2024-10-28 | $29.32 | $28.93 | $0.3882 | 269,332.0 | -1.15% |
| 2024-10-25 | $29.79 | $29.47 | $0.322 | 21,406.0 | +0.13% |
| 2024-10-24 | $29.59 | $29.36 | $0.2257 | 11,613.0 | +0.15% |
| 2024-10-23 | $29.72 | $29.32 | $0.40 | 24,897.0 | -0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.47 | $28.79 | $3.68 | 661,002.0 | +11.01% |
| 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% |
First Trust Nasdaq Oil Gas Etf 주식 (FTXN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.36 | $26.32 | $4.04 | 3,553,957.0 | -6.58% |
| 2022-11 | $31.77 | $28.93 | $2.84 | 2,889,193.0 | -0.43% |
| 2022-10 | $30.65 | $25.47 | $5.18 | 6,017,018.0 | +22.44% |
| 2022-09 | $28.13 | $22.85 | $5.28 | 3,594,157.0 | -10.99% |
| 2022-08 | $29.32 | $23.39 | $5.93 | 3,965,916.0 | +4.95% |
| 2022-07 | $26.39 | $21.19 | $5.20 | 4,406,024.0 | +12.21% |
| 2022-06 | $31.87 | $23.02 | $8.86 | 8,432,331.0 | -21.25% |
| 2022-05 | $30.97 | $24.84 | $6.13 | 6,395,816.0 | +16.17% |
| 2022-04 | $28.42 | $24.21 | $4.21 | 8,918,413.0 | -3.36% |
| 2022-03 | $27.40 | $23.46 | $3.94 | 28,928,740.0 | +11.16% |
| 2022-02 | $23.89 | $21.78 | $2.11 | 6,821,149.0 | +8.22% |
| 2022-01 | $22.90 | $19.50 | $3.39 | 7,316,576.0 | +13.27% |
0.73%
자본화:
|
볼륨(24시간):