Stockscreener 앱 받기
106.13
1.67%
1.7465
First Trust Indxx Nextg Etf 주식 (NXTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $106.0 | $104.9 | $1.02 | 3,213.0 | +1.49% |
| 2025-11-25 | $104.4 | $103.3 | $1.13 | 18,982.0 | +0.55% |
| 2025-11-24 | $103.8 | $102.2 | $1.65 | 14,752.0 | +1.73% |
| 2025-11-21 | $102.6 | $101.0 | $1.56 | 5,692.0 | +0.99% |
| 2025-11-20 | $104.7 | $101.1 | $3.64 | 7,199.0 | -2.05% |
| 2025-11-19 | $103.6 | $102.7 | $0.934 | 22,897.0 | -0.11% |
| 2025-11-18 | $103.6 | $102.6 | $1.05 | 3,370.0 | -1.18% |
| 2025-11-17 | $105.9 | $104.1 | $1.79 | 4,396.0 | -1.72% |
| 2025-11-14 | $106.8 | $105.0 | $1.87 | 7,562.0 | +0.00% |
| 2025-11-13 | $107.8 | $106.3 | $1.49 | 1,739.0 | -1.85% |
| 2025-11-12 | $108.6 | $108.2 | $0.3399 | 8,164.0 | +0.34% |
| 2025-11-11 | $108.3 | $107.8 | $0.5799 | 2,977.0 | -0.05% |
| 2025-11-10 | $108.1 | $107.3 | $0.8099 | 3,635.0 | +1.54% |
| 2025-11-07 | $106.4 | $104.9 | $1.52 | 5,684.0 | -0.57% |
| 2025-11-06 | $107.8 | $106.8 | $1.05 | 8,704.0 | -1.01% |
| 2025-11-05 | $108.3 | $106.6 | $1.77 | 4,236.0 | +0.93% |
| 2025-11-04 | $108.3 | $107.0 | $1.25 | 2,687.0 | -2.24% |
| 2025-11-03 | $110.0 | $109.4 | $0.61 | 7,161.0 | -0.21% |
| 2025-10-31 | $110.1 | $109.3 | $0.75 | 4,246.0 | +0.06% |
| 2025-10-30 | $110.2 | $109.5 | $0.715 | 6,509.0 | -0.86% |
| 2025-10-29 | $111.5 | $110.4 | $1.13 | 23,383.0 | -0.26% |
| 2025-10-28 | $111.2 | $108.3 | $2.93 | 34,810.0 | +0.54% |
First Trust Indxx Nextg Etf 주식 (NXTG) 연도별 가격 이력
이 심층 분석에서는 First Trust Indxx Nextg Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Indxx Nextg Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Indxx Nextg Etf 주식 (NXTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $110.0 | $101.0 | $9.00 | 133,050.0 | -3.48% |
| 2025-10 | $111.5 | $103.4 | $8.12 | 203,262.0 | +5.97% |
| 2025-09 | $105.1 | $97.94 | $7.12 | 133,253.0 | +4.02% |
| 2025-08 | $101.6 | $95.47 | $6.11 | 177,791.0 | +3.36% |
| 2025-07 | $98.45 | $96.19 | $2.26 | 158,003.0 | -0.96% |
| 2025-06 | $97.29 | $91.30 | $5.99 | 81,389.0 | +6.90% |
| 2025-05 | $92.55 | $86.81 | $5.74 | 108,536.0 | +4.77% |
| 2025-04 | $86.89 | $74.03 | $12.86 | 144,951.0 | +2.37% |
| 2025-03 | $88.54 | $83.87 | $4.67 | 224,695.0 | -2.83% |
| 2025-02 | $91.29 | $85.17 | $6.12 | 212,706.0 | +1.07% |
| 2025-01 | $88.78 | $83.27 | $5.51 | 175,488.0 | +1.31% |
First Trust Indxx Nextg Etf 주식 (NXTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $87.80 | $83.92 | $3.88 | 204,672.0 | -0.45% |
| 2024-11 | $86.59 | $83.15 | $3.44 | 141,647.0 | +1.34% |
| 2024-10 | $88.30 | $84.41 | $3.89 | 132,431.0 | -3.14% |
| 2024-09 | $88.84 | $82.69 | $6.15 | 109,260.0 | +1.35% |
| 2024-08 | $86.19 | $76.77 | $9.42 | 182,127.0 | +2.69% |
| 2024-07 | $86.03 | $81.50 | $4.53 | 167,594.0 | +2.43% |
| 2024-06 | $83.16 | $79.08 | $4.07 | 169,247.0 | +3.46% |
| 2024-05 | $80.87 | $74.52 | $6.35 | 164,588.0 | +4.90% |
| 2024-04 | $79.42 | $73.37 | $6.05 | 194,232.0 | -4.76% |
| 2024-03 | $81.22 | $77.65 | $3.57 | 173,372.0 | +2.03% |
| 2024-02 | $77.78 | $75.00 | $2.78 | 231,966.0 | +3.09% |
| 2024-01 | $77.47 | $74.08 | $3.38 | 228,532.0 | -1.80% |
First Trust Indxx Nextg Etf 주식 (NXTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $77.31 | $72.43 | $4.88 | 196,609.0 | +4.99% |
| 2023-11 | $73.39 | $65.84 | $7.55 | 209,589.0 | +11.23% |
| 2023-10 | $68.89 | $64.47 | $4.42 | 220,787.0 | -3.18% |
| 2023-09 | $71.09 | $66.92 | $4.17 | 198,434.0 | -3.95% |
| 2023-08 | $72.76 | $67.64 | $5.12 | 263,170.0 | -2.75% |
| 2023-07 | $73.50 | $70.38 | $3.12 | 372,795.0 | +1.21% |
| 2023-06 | $73.28 | $69.57 | $3.71 | 598,214.0 | +3.53% |
| 2023-05 | $70.30 | $66.58 | $3.72 | 334,217.0 | +2.15% |
| 2023-04 | $69.63 | $66.34 | $3.29 | 526,707.0 | -2.33% |
| 2023-03 | $69.55 | $65.00 | $4.55 | 499,004.0 | +0.00% |
0.94%
자본화:
|
볼륨(24시간):