Stockscreener 앱 받기
34.47
0.91%
-0.3173
시간 외 거래:
34.50
0.0256
+0.07%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $34.64 | $34.36 | $0.28 | 104,588.0 | -0.91% |
| 2026-06-15 | $35.15 | $34.72 | $0.4301 | 160,096.0 | -3.67% |
| 2026-06-12 | $36.51 | $35.58 | $0.93 | 75,049.0 | +0.91% |
| 2026-06-11 | $36.97 | $35.78 | $1.19 | 343,908.0 | -2.16% |
| 2026-06-10 | $37.04 | $36.02 | $1.02 | 297,463.0 | +2.07% |
| 2026-06-09 | $36.05 | $35.42 | $0.625 | 79,996.0 | -1.76% |
| 2026-06-08 | $36.85 | $36.40 | $0.45 | 129,097.0 | +1.20% |
| 2026-06-05 | $37.06 | $36.02 | $1.04 | 43,859.0 | -2.45% |
| 2026-06-04 | $37.05 | $36.57 | $0.48 | 41,075.0 | +0.19% |
| 2026-06-03 | $37.24 | $36.57 | $0.67 | 78,894.0 | +1.25% |
| 2026-06-02 | $36.58 | $35.98 | $0.60 | 43,513.0 | +1.11% |
| 2026-06-01 | $36.44 | $35.74 | $0.70 | 130,938.0 | +2.08% |
| 2026-05-29 | $35.51 | $35.06 | $0.445 | 121,870.0 | -1.21% |
| 2026-05-28 | $36.11 | $35.58 | $0.53 | 57,434.0 | +0.15% |
| 2026-05-27 | $36.09 | $35.49 | $0.60 | 33,862.0 | -1.87% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $37.24 | $34.36 | $2.88 | 1,633,064.0 | -2.33% |
| 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% |
0.10%
0.22%
자본화:
|
볼륨(24시간):