Stockscreener 앱 받기
35.28
0.55%
0.1923
시간 외 거래:
35.27
-0.0066
-0.02%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $35.57 | $35.10 | $0.4704 | 61,502.0 | +0.55% |
| 2026-03-04 | $35.15 | $34.48 | $0.6699 | 253,221.0 | -0.41% |
| 2026-03-03 | $35.82 | $34.93 | $0.89 | 158,795.0 | -0.79% |
| 2026-03-02 | $36.02 | $34.90 | $1.12 | 103,643.0 | +2.59% |
| 2026-02-27 | $34.66 | $34.06 | $0.60 | 21,437.0 | +1.80% |
| 2026-02-26 | $34.28 | $33.47 | $0.81 | 70,045.0 | +0.51% |
| 2026-02-25 | $34.18 | $33.52 | $0.665 | 6,285.0 | -0.70% |
| 2026-02-24 | $34.06 | $33.68 | $0.3846 | 9,438.0 | -0.04% |
| 2026-02-23 | $34.46 | $34.03 | $0.4301 | 8,845.0 | -0.35% |
| 2026-02-20 | $34.20 | $33.86 | $0.34 | 12,937.0 | +0.03% |
| 2026-02-19 | $34.56 | $34.01 | $0.55 | 63,419.0 | +1.34% |
| 2026-02-18 | $33.76 | $33.37 | $0.385 | 17,788.0 | +2.19% |
| 2026-02-17 | $33.53 | $32.60 | $0.93 | 13,877.0 | -1.11% |
| 2026-02-13 | $33.48 | $32.93 | $0.55 | 16,295.0 | +1.22% |
| 2026-02-12 | $33.68 | $32.72 | $0.9601 | 43,720.0 | -1.88% |
| 2026-02-11 | $33.62 | $33.17 | $0.4454 | 25,601.0 | +2.71% |
| 2026-02-10 | $32.90 | $32.57 | $0.33 | 17,310.0 | -0.46% |
| 2026-02-09 | $32.93 | $32.63 | $0.2999 | 13,141.0 | +0.63% |
| 2026-02-06 | $32.70 | $32.06 | $0.64 | 11,641.0 | +2.34% |
| 2026-02-05 | $32.02 | $31.42 | $0.60 | 61,133.0 | -1.40% |
| 2026-02-04 | $32.44 | $31.64 | $0.80 | 16,635.0 | +2.53% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $36.02 | $34.48 | $1.54 | 638,663.0 | +1.91% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):