Stockscreener 앱 받기
34.17
0.81%
-0.28
시간 외 거래:
34.22
0.05
+0.15%
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $34.54 | $34.17 | $0.3712 | 4,431.0 | -0.81% |
| 2025-02-06 | $34.64 | $34.33 | $0.309 | 2,652.0 | -0.35% |
| 2025-02-05 | $34.74 | $34.57 | $0.1688 | 927.0 | -0.73% |
| 2025-02-04 | $34.82 | $34.28 | $0.5442 | 1,685.0 | +1.47% |
| 2025-02-03 | $34.53 | $33.99 | $0.54 | 28,325.0 | -2.61% |
| 2025-01-31 | $35.80 | $35.14 | $0.6603 | 42,218.0 | -0.65% |
| 2025-01-30 | $35.78 | $35.38 | $0.4047 | 3,592.0 | -0.48% |
| 2025-01-29 | $35.81 | $35.58 | $0.2321 | 3,573.0 | +0.28% |
| 2025-01-28 | $35.80 | $35.50 | $0.30 | 5,211.0 | -1.83% |
| 2025-01-27 | $36.20 | $36.08 | $0.1211 | 9,180.0 | +0.59% |
| 2025-01-24 | $36.09 | $35.93 | $0.156 | 2,744.0 | -0.30% |
| 2025-01-23 | $36.17 | $36.04 | $0.13 | 6,634.0 | +0.41% |
| 2025-01-22 | $36.11 | $35.93 | $0.18 | 4,037.0 | -1.15% |
| 2025-01-21 | $36.37 | $35.90 | $0.471 | 17,494.0 | +1.65% |
| 2025-01-17 | $35.93 | $35.72 | $0.2071 | 5,620.0 | +0.58% |
| 2025-01-16 | $35.63 | $35.33 | $0.30 | 1,800.0 | +0.29% |
| 2025-01-15 | $35.57 | $35.39 | $0.1763 | 4,545.0 | +1.26% |
| 2025-01-14 | $35.08 | $34.94 | $0.14 | 1,341.0 | +1.48% |
| 2025-01-13 | $34.52 | $33.94 | $0.585 | 3,573.0 | +0.71% |
| 2025-01-10 | $34.47 | $34.20 | $0.27 | 8,472.0 | -0.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $34.82 | $33.99 | $0.8342 | 42,451.0 | -3.04% |
| 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% |
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.47 | $27.89 | $2.58 | 191,022.0 | +8.42% |
| 2023-11 | $27.96 | $25.06 | $2.90 | 105,526.0 | +9.88% |
| 2023-10 | $28.20 | $24.76 | $3.44 | 99,234.0 | -10.39% |
| 2023-09 | $29.52 | $27.47 | $2.05 | 470,739.0 | -4.36% |
| 2023-08 | $31.07 | $28.51 | $2.56 | 98,419.0 | -5.70% |
| 2023-07 | $31.26 | $29.68 | $1.58 | 491,229.0 | +4.69% |
| 2023-06 | $29.88 | $26.08 | $3.80 | 168,483.0 | +14.19% |
| 2023-05 | $26.69 | $25.66 | $1.03 | 414,632.0 | -0.56% |
| 2023-04 | $27.08 | $25.37 | $1.71 | 121,606.0 | -3.58% |
| 2023-03 | $29.20 | $25.37 | $3.83 | 287,014.0 | -3.89% |
| 2023-02 | $30.19 | $27.59 | $2.60 | 317,427.0 | -0.60% |
| 2023-01 | $28.46 | $24.99 | $3.47 | 379,872.0 | +12.98% |
0.64%
자본화:
|
볼륨(24시간):