Stockscreener 앱 받기
28.19
1.25%
0.3444
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $28.35 | $27.81 | $0.54 | 31,186.0 | +1.24% |
| 2025-11-25 | $27.90 | $27.56 | $0.34 | 15,845.0 | -0.56% |
| 2025-11-24 | $28.00 | $27.50 | $0.5027 | 22,327.0 | +0.20% |
| 2025-11-21 | $28.05 | $27.52 | $0.53 | 11,059.0 | +0.79% |
| 2025-11-20 | $28.77 | $27.72 | $1.05 | 17,286.0 | -1.52% |
| 2025-11-19 | $28.18 | $27.77 | $0.41 | 9,071.0 | -1.17% |
| 2025-11-18 | $28.54 | $27.99 | $0.5536 | 46,002.0 | +0.99% |
| 2025-11-17 | $28.68 | $28.11 | $0.567 | 12,276.0 | -1.80% |
| 2025-11-14 | $28.76 | $28.15 | $0.61 | 12,595.0 | +1.77% |
| 2025-11-13 | $28.50 | $28.12 | $0.3751 | 13,789.0 | +0.14% |
| 2025-11-12 | $28.50 | $28.18 | $0.318 | 16,080.0 | -1.41% |
| 2025-11-11 | $28.78 | $28.30 | $0.478 | 6,021.0 | +1.60% |
| 2025-11-10 | $28.19 | $27.72 | $0.4718 | 21,808.0 | +1.05% |
| 2025-11-07 | $27.85 | $27.37 | $0.4736 | 4,913.0 | +1.54% |
| 2025-11-06 | $27.59 | $27.33 | $0.26 | 14,197.0 | +1.23% |
| 2025-11-05 | $27.45 | $27.09 | $0.36 | 11,175.0 | -0.07% |
| 2025-11-04 | $27.17 | $26.90 | $0.267 | 10,379.0 | -1.36% |
| 2025-11-03 | $27.49 | $27.16 | $0.33 | 10,216.0 | +0.24% |
| 2025-10-31 | $27.50 | $27.26 | $0.2429 | 13,444.0 | +0.77% |
| 2025-10-30 | $27.53 | $27.20 | $0.325 | 19,868.0 | -0.31% |
| 2025-10-29 | $27.48 | $27.17 | $0.3055 | 11,898.0 | +0.39% |
| 2025-10-28 | $27.47 | $27.16 | $0.31 | 18,899.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $28.78 | $26.90 | $1.88 | 286,225.0 | +2.81% |
| 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% |
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% |
0.86%
자본화:
|
볼륨(24시간):