Stockscreener 앱 받기
34.83
1.93%
0.66
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $34.83 | $34.18 | $0.6506 | 191,112.0 | +1.93% |
| 2024-11-21 | $34.43 | $33.89 | $0.54 | 142,061.0 | +1.67% |
| 2024-11-20 | $33.67 | $33.43 | $0.24 | 229,689.0 | -0.41% |
| 2024-11-19 | $33.85 | $33.31 | $0.54 | 38,192.0 | -0.44% |
| 2024-11-18 | $34.05 | $33.85 | $0.20 | 162,266.0 | +0.03% |
| 2024-11-15 | $34.02 | $33.66 | $0.36 | 247,151.0 | +0.33% |
| 2024-11-14 | $34.09 | $33.64 | $0.4492 | 122,508.0 | -0.25% |
| 2024-11-13 | $34.49 | $33.84 | $0.6528 | 239,355.0 | -0.34% |
| 2024-11-12 | $34.29 | $33.86 | $0.4299 | 37,992.0 | -0.21% |
| 2024-11-11 | $34.35 | $33.75 | $0.60 | 21,449.0 | +2.25% |
| 2024-11-08 | $33.44 | $33.11 | $0.3299 | 27,209.0 | +0.60% |
| 2024-11-07 | $33.82 | $33.05 | $0.77 | 30,057.0 | -3.19% |
| 2024-11-06 | $34.19 | $32.87 | $1.32 | 105,621.0 | +12.02% |
| 2024-11-05 | $30.59 | $30.17 | $0.4188 | 9,818.0 | +1.48% |
| 2024-11-04 | $30.22 | $30.06 | $0.16 | 11,413.0 | -1.11% |
| 2024-11-01 | $30.84 | $30.41 | $0.4266 | 109,237.0 | -0.64% |
| 2024-10-31 | $31.03 | $30.58 | $0.45 | 6,284.0 | -0.97% |
| 2024-10-30 | $31.25 | $30.57 | $0.68 | 15,587.0 | +0.60% |
| 2024-10-29 | $30.90 | $30.69 | $0.21 | 18,794.0 | -0.63% |
| 2024-10-28 | $30.92 | $30.45 | $0.466 | 4,546.0 | +2.59% |
| 2024-10-25 | $30.80 | $30.06 | $0.7352 | 21,001.0 | -1.57% |
| 2024-10-24 | $30.62 | $30.40 | $0.2174 | 5,076.0 | +0.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.83 | $30.06 | $4.77 | 1,916,242.0 | +13.79% |
| 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% |
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.89 | $25.37 | $3.52 | 1,855,013.0 | -9.27% |
| 2022-11 | $29.47 | $26.98 | $2.49 | 818,988.0 | +3.04% |
| 2022-10 | $28.22 | $25.21 | $3.01 | 820,504.0 | +8.11% |
| 2022-09 | $29.79 | $25.71 | $4.08 | 1,020,101.0 | -7.93% |
| 2022-08 | $30.58 | $27.80 | $2.78 | 798,009.0 | -0.88% |
| 2022-07 | $28.43 | $25.12 | $3.31 | 906,445.0 | +8.94% |
| 2022-06 | $30.01 | $25.58 | $4.44 | 1,125,427.0 | -12.76% |
| 2022-05 | $30.30 | $26.63 | $3.67 | 3,453,291.0 | +4.41% |
| 2022-04 | $32.18 | $28.55 | $3.63 | 2,653,266.0 | -10.01% |
| 2022-03 | $34.52 | $30.86 | $3.66 | 2,341,619.0 | -8.60% |
| 2022-02 | $36.69 | $32.12 | $4.57 | 3,353,556.0 | +2.48% |
| 2022-01 | $37.20 | $32.15 | $5.05 | 4,702,778.0 | +3.32% |
0.73%
자본화:
|
볼륨(24시간):