Stockscreener 앱 받기
35.62
0.30%
0.1076
시간 외 거래:
35.62
-0.0014
-0.00%
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $35.82 | $35.45 | $0.3702 | 87,136.0 | +0.30% |
| 2025-11-25 | $35.64 | $35.01 | $0.629 | 67,003.0 | +1.92% |
| 2025-11-24 | $34.94 | $34.57 | $0.3662 | 33,690.0 | +0.27% |
| 2025-11-21 | $34.92 | $34.08 | $0.84 | 50,580.0 | +2.34% |
| 2025-11-20 | $34.97 | $33.93 | $1.04 | 16,819.0 | -0.96% |
| 2025-11-19 | $34.34 | $34.00 | $0.34 | 37,345.0 | +1.01% |
| 2025-11-18 | $34.17 | $33.59 | $0.579 | 50,996.0 | +0.66% |
| 2025-11-17 | $34.64 | $33.61 | $1.03 | 50,892.0 | -2.81% |
| 2025-11-14 | $34.82 | $34.31 | $0.51 | 39,973.0 | -0.15% |
| 2025-11-13 | $35.40 | $34.69 | $0.71 | 48,427.0 | -1.75% |
| 2025-11-12 | $35.82 | $35.33 | $0.4899 | 140,693.0 | +0.51% |
| 2025-11-11 | $35.36 | $35.05 | $0.302 | 65,167.0 | +0.11% |
| 2025-11-10 | $35.31 | $34.89 | $0.421 | 125,145.0 | +0.63% |
| 2025-11-07 | $34.95 | $34.27 | $0.68 | 42,795.0 | +0.94% |
| 2025-11-06 | $34.94 | $34.41 | $0.53 | 96,071.0 | -0.33% |
| 2025-11-05 | $34.94 | $34.23 | $0.7066 | 110,754.0 | +0.70% |
| 2025-11-04 | $34.67 | $34.11 | $0.56 | 44,903.0 | -0.34% |
| 2025-11-03 | $34.61 | $34.10 | $0.51 | 22,480.0 | -0.08% |
| 2025-10-31 | $34.67 | $34.11 | $0.56 | 86,958.0 | +0.74% |
| 2025-10-30 | $34.86 | $34.36 | $0.4994 | 24,225.0 | +0.48% |
| 2025-10-29 | $34.73 | $34.10 | $0.632 | 41,140.0 | -1.11% |
| 2025-10-28 | $34.77 | $34.49 | $0.2801 | 24,698.0 | -0.44% |
First Trust Nasdaq Bank Etf 주식 (FTXO) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Bank Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Bank Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $35.82 | $33.59 | $2.23 | 1,218,005.0 | +2.87% |
| 2025-10 | $35.69 | $32.90 | $2.79 | 960,149.0 | -2.76% |
| 2025-09 | $36.63 | $35.10 | $1.53 | 895,733.0 | -0.87% |
| 2025-08 | $36.10 | $32.57 | $3.53 | 901,445.0 | +6.69% |
| 2025-07 | $35.08 | $32.95 | $2.13 | 901,513.0 | +1.93% |
| 2025-06 | $33.27 | $30.45 | $2.82 | 934,313.0 | +6.45% |
| 2025-05 | $32.02 | $28.81 | $3.21 | 990,636.0 | +7.30% |
| 2025-04 | $30.63 | $25.05 | $5.58 | 1,740,438.0 | -4.87% |
| 2025-03 | $33.53 | $28.84 | $4.69 | 1,098,262.0 | -8.43% |
| 2025-02 | $34.89 | $32.27 | $2.62 | 1,264,784.0 | -2.90% |
| 2025-01 | $34.56 | $31.22 | $3.34 | 1,670,916.0 | +7.49% |
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.74 | $31.15 | $3.59 | 1,610,807.0 | -8.91% |
| 2024-11 | $35.58 | $30.06 | $5.52 | 2,051,551.0 | +14.05% |
| 2024-10 | $31.29 | $28.03 | $3.26 | 393,788.0 | +5.26% |
| 2024-09 | $29.80 | $27.50 | $2.30 | 268,322.0 | -2.48% |
| 2024-08 | $29.84 | $25.95 | $3.89 | 513,278.0 | +0.84% |
| 2024-07 | $30.06 | $26.32 | $3.74 | 566,115.0 | +11.42% |
| 2024-06 | $26.84 | $25.21 | $1.62 | 522,767.0 | -0.78% |
| 2024-05 | $27.80 | $25.89 | $1.91 | 486,748.0 | +3.29% |
| 2024-04 | $27.12 | $24.72 | $2.40 | 412,971.0 | -4.59% |
| 2024-03 | $27.14 | $24.92 | $2.22 | 628,504.0 | +7.07% |
| 2024-02 | $25.55 | $23.61 | $1.94 | 884,619.0 | +1.24% |
| 2024-01 | $26.09 | $23.84 | $2.25 | 1,984,815.0 | -0.87% |
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.92 | $22.46 | $3.46 | 1,484,827.0 | +12.22% |
| 2023-11 | $22.56 | $19.36 | $3.20 | 866,639.0 | +15.11% |
| 2023-10 | $21.09 | $18.94 | $2.15 | 572,136.0 | -5.39% |
| 2023-09 | $22.00 | $20.19 | $1.81 | 514,032.0 | -4.35% |
| 2023-08 | $23.73 | $21.09 | $2.64 | 857,800.0 | -9.04% |
| 2023-07 | $24.10 | $20.78 | $3.32 | 640,165.0 | +11.95% |
| 2023-06 | $22.34 | $20.29 | $2.05 | 1,059,189.0 | +4.71% |
| 2023-05 | $21.48 | $18.66 | $2.82 | 1,682,738.0 | -5.17% |
| 2023-04 | $22.29 | $20.36 | $1.93 | 2,138,716.0 | +0.54% |
| 2023-03 | $28.19 | $19.75 | $8.44 | 2,787,614.0 | -24.58% |
| 2023-02 | $29.62 | $27.67 | $1.95 | 980,024.0 | -1.95% |
| 2023-01 | $28.76 | $26.04 | $2.72 | 1,512,809.0 | +9.83% |
0.64%
자본화:
|
볼륨(24시간):