Stockscreener 앱 받기
38.56
0.91%
0.3464
시장 영업 전:
38.56
0.0043
+0.01%
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $38.76 | $38.29 | $0.47 | 206,396.0 | +0.91% |
| 2026-05-22 | $38.29 | $38.07 | $0.22 | 72,041.0 | +0.46% |
| 2026-05-21 | $38.06 | $37.57 | $0.49 | 71,696.0 | +0.24% |
| 2026-05-20 | $38.03 | $36.98 | $1.05 | 33,881.0 | +2.29% |
| 2026-05-19 | $37.35 | $36.90 | $0.45 | 36,058.0 | -0.58% |
| 2026-05-18 | $37.44 | $37.03 | $0.41 | 38,029.0 | +0.85% |
| 2026-05-15 | $37.12 | $36.66 | $0.455 | 107,080.0 | -0.68% |
| 2026-05-14 | $37.53 | $37.17 | $0.36 | 136,218.0 | +0.81% |
| 2026-05-13 | $37.54 | $36.95 | $0.5907 | 46,048.0 | -2.02% |
| 2026-05-12 | $37.86 | $37.06 | $0.80 | 93,898.0 | +0.20% |
| 2026-05-11 | $38.27 | $37.53 | $0.745 | 176,285.0 | -1.59% |
| 2026-05-08 | $38.82 | $38.21 | $0.61 | 126,469.0 | -0.99% |
| 2026-05-07 | $39.15 | $38.59 | $0.56 | 171,873.0 | -1.55% |
| 2026-05-06 | $39.55 | $39.18 | $0.37 | 110,689.0 | +1.03% |
| 2026-05-05 | $38.97 | $38.35 | $0.62 | 116,032.0 | +1.28% |
| 2026-05-04 | $38.80 | $38.26 | $0.535 | 212,254.0 | -1.54% |
| 2026-05-01 | $39.37 | $38.93 | $0.44 | 127,850.0 | -0.66% |
| 2026-04-30 | $39.32 | $38.44 | $0.88 | 131,758.0 | +1.45% |
| 2026-04-29 | $39.05 | $38.51 | $0.54 | 118,992.0 | -0.91% |
| 2026-04-28 | $39.46 | $38.92 | $0.54 | 122,246.0 | +0.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $39.55 | $36.66 | $2.89 | 2,089,193.0 | -1.67% |
| 2026-04 | $39.88 | $35.73 | $4.15 | 3,089,607.0 | +8.40% |
| 2026-03 | $37.76 | $34.25 | $3.51 | 34,176,069.0 | -2.64% |
| 2026-02 | $41.57 | $36.80 | $4.77 | 39,806,501.0 | -3.81% |
| 2026-01 | $39.65 | $37.56 | $2.09 | 1,294,660.0 | +2.20% |
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.91 | $35.51 | $3.40 | 1,170,568.0 | +6.72% |
| 2025-11 | $35.90 | $33.59 | $2.31 | 1,187,380.0 | +3.19% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):