Stockscreener 앱 받기
36.57
2.01%
0.7222
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $36.58 | $36.03 | $0.55 | 1,288.0 | +2.01% |
| 2024-11-21 | $35.84 | $35.70 | $0.1492 | 875.0 | +1.17% |
| 2024-11-20 | $35.63 | $35.30 | $0.335 | 2,917.0 | -0.56% |
| 2024-11-19 | $35.69 | $35.28 | $0.41 | 2,000.0 | -0.25% |
| 2024-11-18 | $35.92 | $35.69 | $0.23 | 12,788.0 | +0.43% |
| 2024-11-15 | $35.65 | $35.52 | $0.1258 | 1,634.0 | -0.22% |
| 2024-11-14 | $36.30 | $35.64 | $0.66 | 1,696.0 | -1.44% |
| 2024-11-13 | $36.36 | $36.16 | $0.1984 | 1,235.0 | +0.62% |
| 2024-11-12 | $36.38 | $35.94 | $0.44 | 4,220.0 | -1.33% |
| 2024-11-11 | $36.64 | $36.10 | $0.54 | 3,989.0 | +2.19% |
| 2024-11-08 | $35.80 | $35.24 | $0.56 | 1,799.0 | +1.28% |
| 2024-11-07 | $35.60 | $35.19 | $0.41 | 6,695.0 | -0.89% |
| 2024-11-06 | $35.55 | $34.83 | $0.72 | 18,107.0 | +6.42% |
| 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% |
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 | $36.64 | $32.61 | $4.03 | 68,202.0 | +11.61% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):