Stockscreener 앱 받기
38.15
1.19%
-0.46
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $38.45 | $37.51 | $0.94 | 141,967.0 | -1.19% |
| 2026-04-01 | $38.88 | $38.55 | $0.325 | 126,038.0 | +1.31% |
| 2026-03-31 | $38.22 | $37.31 | $0.91 | 27,847.0 | +3.50% |
| 2026-03-30 | $37.46 | $36.75 | $0.71 | 230,024.0 | -1.05% |
| 2026-03-27 | $37.80 | $37.11 | $0.69 | 569,828.0 | -2.16% |
| 2026-03-26 | $38.59 | $37.92 | $0.67 | 136,759.0 | -1.30% |
| 2026-03-25 | $38.98 | $38.43 | $0.55 | 78,629.0 | +0.84% |
| 2026-03-24 | $38.52 | $37.69 | $0.835 | 131,647.0 | +0.95% |
| 2026-03-23 | $38.57 | $37.84 | $0.7299 | 74,056.0 | +2.55% |
| 2026-03-20 | $37.51 | $36.77 | $0.7399 | 127,303.0 | -1.91% |
| 2026-03-19 | $37.65 | $37.03 | $0.6211 | 18,285.0 | -0.11% |
| 2026-03-18 | $38.21 | $37.65 | $0.5554 | 34,361.0 | -1.39% |
| 2026-03-17 | $38.33 | $37.84 | $0.4907 | 49,047.0 | +1.38% |
| 2026-03-16 | $37.93 | $37.51 | $0.42 | 54,576.0 | +1.05% |
| 2026-03-13 | $37.78 | $37.14 | $0.64 | 332,357.0 | -0.72% |
| 2026-03-12 | $38.10 | $37.50 | $0.60 | 163,403.0 | -2.73% |
| 2026-03-11 | $39.01 | $38.47 | $0.5432 | 140,020.0 | -0.37% |
| 2026-03-10 | $39.68 | $38.74 | $0.94 | 147,804.0 | -0.82% |
| 2026-03-09 | $39.21 | $37.42 | $1.79 | 254,974.0 | +0.54% |
| 2026-03-06 | $39.18 | $38.74 | $0.44 | 52,962.0 | -2.78% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $38.88 | $37.51 | $1.37 | 409,972.0 | +0.10% |
| 2026-03 | $41.89 | $36.75 | $5.14 | 3,537,751.0 | -9.69% |
| 2026-02 | $44.85 | $39.92 | $4.93 | 33,388,374.0 | +5.70% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):