Stockscreener 앱 받기
34.49
0.32%
-0.1119
시간 외 거래:
34.48
-0.007
-0.02%
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $34.67 | $34.11 | $0.56 | 44,897.0 | -0.32% |
| 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% |
| 2025-10-27 | $34.83 | $34.59 | $0.243 | 29,222.0 | +0.39% |
| 2025-10-24 | $34.77 | $34.34 | $0.4287 | 27,819.0 | +1.74% |
| 2025-10-23 | $34.16 | $33.87 | $0.285 | 42,837.0 | +0.30% |
| 2025-10-22 | $34.27 | $33.73 | $0.5399 | 26,287.0 | -0.84% |
| 2025-10-21 | $34.41 | $34.18 | $0.2276 | 25,643.0 | -0.16% |
| 2025-10-20 | $34.28 | $33.72 | $0.56 | 23,025.0 | +2.18% |
| 2025-10-17 | $33.59 | $33.24 | $0.35 | 74,903.0 | +1.35% |
| 2025-10-16 | $34.70 | $32.90 | $1.80 | 78,783.0 | -4.80% |
| 2025-10-15 | $35.38 | $34.65 | $0.734 | 45,714.0 | -0.74% |
| 2025-10-14 | $35.23 | $33.98 | $1.25 | 47,372.0 | +2.74% |
| 2025-10-13 | $34.17 | $33.78 | $0.3919 | 23,496.0 | +1.82% |
| 2025-10-10 | $34.98 | $33.43 | $1.55 | 37,102.0 | -3.59% |
| 2025-10-09 | $35.00 | $34.60 | $0.40 | 30,929.0 | -0.11% |
| 2025-10-08 | $35.30 | $34.74 | $0.56 | 89,299.0 | -1.06% |
| 2025-10-07 | $35.54 | $35.09 | $0.453 | 25,077.0 | -0.48% |
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 | $34.67 | $34.10 | $0.57 | 67,377.0 | -0.40% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):