Stockscreener 앱 받기
37.48
1.43%
0.5267
시간 외 거래:
37.62
0.1433
+0.38%
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 |
|---|---|---|---|---|---|
| 2026-07-31 | $37.55 | $36.82 | $0.73 | 12,081.0 | +1.43% |
| 2026-07-30 | $36.97 | $36.37 | $0.60 | 41,718.0 | +0.57% |
| 2026-07-29 | $36.95 | $36.61 | $0.34 | 61,411.0 | +2.49% |
| 2026-07-28 | $36.63 | $35.69 | $0.94 | 99,750.0 | -1.58% |
| 2026-07-27 | $37.27 | $36.41 | $0.86 | 54,329.0 | -3.19% |
| 2026-07-24 | $38.22 | $37.56 | $0.66 | 21,993.0 | -0.09% |
| 2026-07-23 | $38.35 | $37.65 | $0.70 | 35,800.0 | +0.18% |
| 2026-07-22 | $37.77 | $37.43 | $0.3451 | 14,878.0 | +1.51% |
| 2026-07-21 | $37.03 | $36.62 | $0.4183 | 32,971.0 | +0.97% |
| 2026-07-20 | $36.93 | $36.35 | $0.58 | 35,559.0 | +0.43% |
| 2026-07-17 | $36.62 | $36.13 | $0.49 | 47,634.0 | +1.79% |
| 2026-07-16 | $36.12 | $35.84 | $0.28 | 40,236.0 | +0.68% |
| 2026-07-15 | $35.97 | $35.25 | $0.72 | 77,265.0 | -0.96% |
| 2026-07-14 | $36.23 | $35.61 | $0.62 | 209,216.0 | +0.17% |
| 2026-07-13 | $36.07 | $35.43 | $0.64 | 65,797.0 | +3.20% |
| 2026-07-10 | $34.95 | $34.39 | $0.56 | 75,566.0 | +0.13% |
| 2026-07-09 | $35.15 | $34.73 | $0.415 | 59,000.0 | -1.47% |
| 2026-07-08 | $35.52 | $34.70 | $0.827 | 131,770.0 | +2.44% |
| 2026-07-07 | $34.57 | $33.63 | $0.94 | 112,450.0 | +3.05% |
| 2026-07-06 | $33.65 | $33.34 | $0.315 | 130,186.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $38.35 | $33.05 | $5.30 | 1,745,781.0 | +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% |
1.09%
0.10%
자본화:
|
볼륨(24시간):