Stockscreener 앱 받기
33.37
2.22%
0.725
시간 외 거래:
33.27
-0.095
-0.28%
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $33.37 | $32.87 | $0.4902 | 5,206.0 | +2.22% |
| 2024-11-04 | $32.64 | $32.61 | $0.03 | 475.0 | -0.50% |
| 2024-11-01 | $33.06 | $32.80 | $0.2556 | 1,990.0 | +0.13% |
| 2024-10-31 | $32.90 | $32.76 | $0.1373 | 1,935.0 | -1.70% |
| 2024-10-30 | $33.40 | $33.00 | $0.40 | 1,463.0 | +0.69% |
| 2024-10-29 | $33.15 | $33.07 | $0.0813 | 985.0 | -0.97% |
| 2024-10-28 | $33.62 | $33.33 | $0.29 | 2,485.0 | +1.14% |
| 2024-10-25 | $33.36 | $33.05 | $0.31 | 1,131.0 | +0.03% |
| 2024-10-24 | $33.17 | $32.78 | $0.39 | 4,496.0 | +1.74% |
| 2024-10-23 | $32.59 | $32.33 | $0.265 | 7,859.0 | -0.75% |
| 2024-10-22 | $32.79 | $32.32 | $0.4659 | 3,497.0 | +0.79% |
| 2024-10-21 | $32.76 | $32.45 | $0.31 | 18,232.0 | -1.20% |
| 2024-10-18 | $32.91 | $32.77 | $0.1438 | 3,520.0 | +0.39% |
| 2024-10-17 | $32.78 | $32.64 | $0.14 | 6,341.0 | -0.71% |
| 2024-10-16 | $33.09 | $32.52 | $0.57 | 5,092.0 | +2.09% |
| 2024-10-15 | $32.66 | $32.29 | $0.37 | 842.0 | -0.46% |
| 2024-10-14 | $32.44 | $32.02 | $0.4218 | 2,427.0 | +1.37% |
| 2024-10-11 | $32.02 | $32.00 | $0.0229 | 862.0 | +0.68% |
| 2024-10-10 | $31.86 | $31.66 | $0.1976 | 16,803.0 | -0.33% |
| 2024-10-09 | $31.95 | $31.77 | $0.1825 | 1,931.0 | +0.85% |
| 2024-10-08 | $31.64 | $31.51 | $0.125 | 2,355.0 | +0.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.37 | $32.61 | $0.755 | 12,877.0 | +1.84% |
| 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% |
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.11 | $24.93 | $3.18 | 374,407.0 | -9.58% |
| 2022-11 | $28.11 | $24.69 | $3.42 | 274,240.0 | +6.54% |
| 2022-10 | $26.35 | $23.51 | $2.84 | 334,283.0 | +11.90% |
| 2022-09 | $28.77 | $23.37 | $5.40 | 395,090.0 | -15.75% |
| 2022-08 | $30.57 | $27.71 | $2.86 | 676,255.0 | -2.94% |
| 2022-07 | $28.60 | $24.74 | $3.86 | 614,974.0 | +12.92% |
| 2022-06 | $28.98 | $24.87 | $4.11 | 1,730,559.0 | -11.32% |
| 2022-05 | $30.25 | $26.11 | $4.14 | 1,837,689.0 | -1.18% |
| 2022-04 | $32.41 | $28.67 | $3.73 | 3,182,543.0 | -10.62% |
| 2022-03 | $33.33 | $29.32 | $4.01 | 34,820,265.0 | +2.02% |
| 2022-02 | $33.05 | $29.49 | $3.56 | 3,571,720.0 | -1.86% |
| 2022-01 | $36.18 | $30.57 | $5.61 | 3,066,333.0 | -6.60% |
1.06%
자본화:
|
볼륨(24시간):