Stockscreener 앱 받기
31.21
1.96%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $31.22 | $31.06 | $0.16 | 1,654.0 | +1.96% |
| 2025-06-05 | $31.11 | $30.48 | $0.6307 | 1,636.0 | -2.02% |
| 2025-06-04 | $31.31 | $31.18 | $0.13 | 1,159.0 | -0.70% |
| 2025-06-03 | $31.55 | $31.04 | $0.5082 | 1,561.0 | +1.19% |
| 2025-06-02 | $31.09 | $30.83 | $0.26 | 1,850.0 | -1.18% |
| 2025-05-30 | $31.58 | $31.36 | $0.2156 | 1,008.0 | -0.25% |
| 2025-05-29 | $31.64 | $31.45 | $0.1925 | 2,837.0 | +0.96% |
| 2025-05-28 | $31.51 | $31.24 | $0.27 | 979.0 | -1.33% |
| 2025-05-27 | $31.66 | $31.28 | $0.3802 | 1,073.0 | +2.66% |
| 2025-05-23 | $30.96 | $30.77 | $0.20 | 3,516.0 | -1.12% |
| 2025-05-22 | $31.34 | $30.91 | $0.43 | 5,496.0 | +0.70% |
| 2025-05-21 | $31.52 | $30.97 | $0.545 | 5,680.0 | -2.69% |
| 2025-05-20 | $32.07 | $31.72 | $0.35 | 3,132.0 | -0.38% |
| 2025-05-19 | $32.02 | $31.82 | $0.20 | 3,274.0 | -0.50% |
| 2025-05-16 | $32.14 | $31.83 | $0.31 | 5,656.0 | +0.63% |
| 2025-05-15 | $31.91 | $31.58 | $0.333 | 3,679.0 | -0.16% |
| 2025-05-14 | $32.07 | $31.92 | $0.1536 | 938.0 | +0.09% |
| 2025-05-13 | $32.10 | $31.59 | $0.51 | 6,541.0 | +1.43% |
| 2025-05-12 | $31.73 | $31.45 | $0.285 | 27,660.0 | +5.00% |
| 2025-05-09 | $30.00 | $29.81 | $0.189 | 2,441.0 | +0.07% |
| 2025-05-08 | $30.13 | $29.48 | $0.65 | 14,066.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $31.55 | $30.48 | $1.07 | 9,514.0 | -0.79% |
| 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% |
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% |
0.99%
자본화:
|
볼륨(24시간):