Stockscreener 앱 받기
35.41
1.72%
0.60
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $35.53 | $35.14 | $0.39 | 14,590.0 | +2.07% |
| 2024-12-23 | $34.81 | $34.35 | $0.46 | 1,754.0 | +0.67% |
| 2024-12-20 | $35.03 | $34.29 | $0.74 | 3,783.0 | +0.52% |
| 2024-12-19 | $34.60 | $34.23 | $0.37 | 5,409.0 | -0.03% |
| 2024-12-18 | $35.90 | $34.28 | $1.62 | 9,464.0 | -3.64% |
| 2024-12-17 | $35.80 | $35.64 | $0.1557 | 2,483.0 | -0.22% |
| 2024-12-16 | $35.89 | $35.71 | $0.179 | 6,594.0 | +0.01% |
| 2024-12-13 | $35.82 | $35.66 | $0.157 | 4,629.0 | -0.96% |
| 2024-12-12 | $36.26 | $36.13 | $0.1217 | 997.0 | -0.71% |
| 2024-12-11 | $36.39 | $36.29 | $0.1007 | 2,793.0 | +0.55% |
| 2024-12-10 | $36.37 | $36.18 | $0.1901 | 2,990.0 | +0.31% |
| 2024-12-09 | $36.47 | $36.03 | $0.44 | 7,712.0 | -0.65% |
| 2024-12-06 | $36.59 | $36.18 | $0.41 | 2,361.0 | +0.16% |
| 2024-12-05 | $36.53 | $36.26 | $0.2742 | 18,626.0 | -0.11% |
| 2024-12-04 | $36.30 | $36.01 | $0.2892 | 1,781.0 | +0.53% |
| 2024-12-03 | $36.32 | $36.08 | $0.2401 | 1,638.0 | -1.30% |
| 2024-12-02 | $36.75 | $36.54 | $0.2095 | 1,711.0 | -0.22% |
| 2024-11-29 | $36.72 | $36.66 | $0.0584 | 2,269.0 | +0.65% |
| 2024-11-27 | $36.42 | $36.42 | $0.0033 | 1,183.0 | -0.29% |
| 2024-11-26 | $36.78 | $36.53 | $0.25 | 1,820.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $36.75 | $34.23 | $2.52 | 89,315.0 | -3.08% |
| 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% |
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% |
0.96%
자본화:
|
볼륨(24시간):