Stockscreener 앱 받기
42.57
0.76%
0.3199
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $42.77 | $42.25 | $0.5194 | 3,861.0 | +0.76% |
| 2026-02-12 | $43.71 | $41.84 | $1.87 | 36,015.0 | -1.93% |
| 2026-02-11 | $43.72 | $42.98 | $0.74 | 4,074.0 | +0.56% |
| 2026-02-10 | $42.85 | $42.68 | $0.175 | 1,246.0 | +0.40% |
| 2026-02-09 | $42.87 | $42.68 | $0.1977 | 5,600.0 | -0.81% |
| 2026-02-06 | $43.06 | $41.90 | $1.16 | 7,144.0 | +3.03% |
| 2026-02-05 | $41.96 | $41.66 | $0.30 | 2,056.0 | -1.01% |
| 2026-02-04 | $42.35 | $41.76 | $0.5896 | 3,492.0 | +1.75% |
| 2026-02-03 | $41.78 | $41.05 | $0.73 | 6,472.0 | +1.76% |
| 2026-02-02 | $40.74 | $39.92 | $0.82 | 9,525.0 | +2.04% |
| 2026-01-30 | $39.95 | $39.79 | $0.16 | 3,779.0 | -0.57% |
| 2026-01-29 | $40.28 | $39.96 | $0.32 | 2,375.0 | +0.61% |
| 2026-01-28 | $40.17 | $39.91 | $0.2568 | 3,822.0 | -0.64% |
| 2026-01-27 | $40.35 | $40.06 | $0.29 | 8,335.0 | +0.90% |
| 2026-01-26 | $40.09 | $39.81 | $0.2778 | 13,908.0 | -0.67% |
| 2026-01-23 | $40.21 | $40.03 | $0.1765 | 3,748.0 | -1.19% |
| 2026-01-22 | $40.86 | $40.56 | $0.2992 | 62,304.0 | +0.63% |
| 2026-01-21 | $40.34 | $39.91 | $0.431 | 5,861.0 | +2.93% |
| 2026-01-20 | $39.53 | $39.05 | $0.48 | 3,759.0 | -2.78% |
| 2026-01-16 | $40.59 | $40.24 | $0.345 | 6,155.0 | -0.84% |
| 2026-01-15 | $40.70 | $40.29 | $0.41 | 3,143.0 | +1.44% |
First Trust Nasdaq Transportation Etf 주식 (FTXR) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Transportation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Transportation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $43.72 | $39.92 | $3.80 | 83,346.0 | +6.63% |
| 2026-01 | $40.86 | $38.80 | $2.05 | 153,726.0 | +3.02% |
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.97 | $36.76 | $3.21 | 333,068.0 | +5.77% |
| 2025-11 | $37.05 | $34.13 | $2.92 | 46,876.0 | +2.98% |
| 2025-10 | $36.12 | $33.62 | $2.50 | 82,066.0 | +2.26% |
| 2025-09 | $35.52 | $34.20 | $1.32 | 116,545.0 | +1.08% |
| 2025-08 | $34.88 | $31.39 | $3.49 | 395,242.0 | +7.23% |
| 2025-07 | $33.67 | $31.36 | $2.31 | 38,405.0 | +2.26% |
| 2025-06 | $32.02 | $30.48 | $1.54 | 117,935.0 | +0.51% |
| 2025-05 | $32.14 | $28.42 | $3.72 | 122,806.0 | +10.54% |
| 2025-04 | $30.37 | $25.47 | $4.90 | 88,698.0 | -4.14% |
| 2025-03 | $32.91 | $28.87 | $4.04 | 90,913.0 | -9.01% |
| 2025-02 | $34.82 | $32.05 | $2.77 | 86,609.0 | -7.41% |
| 2025-01 | $36.37 | $33.65 | $2.72 | 146,629.0 | +2.49% |
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.75 | $34.23 | $2.52 | 102,516.0 | -5.71% |
| 2024-11 | $37.32 | $32.61 | $4.71 | 76,871.0 | +11.89% |
| 2024-10 | $33.62 | $31.13 | $2.49 | 107,480.0 | +2.19% |
| 2024-09 | $32.52 | $30.13 | $2.39 | 96,644.0 | +2.07% |
| 2024-08 | $31.41 | $28.05 | $3.36 | 90,741.0 | +0.45% |
| 2024-07 | $33.28 | $30.63 | $2.65 | 68,365.0 | +1.82% |
| 2024-06 | $30.83 | $29.35 | $1.48 | 90,393.0 | +0.66% |
| 2024-05 | $31.77 | $29.59 | $2.18 | 65,271.0 | +0.16% |
| 2024-04 | $32.24 | $29.91 | $2.33 | 77,469.0 | -5.43% |
| 2024-03 | $32.32 | $30.25 | $2.07 | 119,941.0 | +3.44% |
| 2024-02 | $31.22 | $29.32 | $1.90 | 79,648.0 | +5.92% |
| 2024-01 | $30.06 | $28.43 | $1.63 | 140,508.0 | -2.03% |
0.74%
0.47%
자본화:
|
볼륨(24시간):