Stockscreener 앱 받기
143.46
0.68%
0.97
시간 외 거래:
142.32
-1.14
-0.79%
First Trust Cloud Computing Etf 주식 (SKYY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $143.7 | $141.5 | $2.22 | 163,640.0 | +0.68% |
| 2025-10-31 | $143.0 | $140.2 | $2.76 | 119,417.0 | +2.22% |
| 2025-10-30 | $142.0 | $139.4 | $2.61 | 105,373.0 | -0.95% |
| 2025-10-29 | $141.6 | $139.9 | $1.73 | 204,982.0 | -0.29% |
| 2025-10-28 | $142.0 | $140.7 | $1.30 | 82,280.0 | +0.24% |
| 2025-10-27 | $140.8 | $139.7 | $1.10 | 75,632.0 | +1.65% |
| 2025-10-24 | $139.5 | $138.5 | $1.01 | 95,383.0 | +1.33% |
| 2025-10-23 | $136.7 | $134.1 | $2.67 | 55,530.0 | +1.67% |
| 2025-10-22 | $135.6 | $132.9 | $2.67 | 74,675.0 | -0.89% |
| 2025-10-21 | $136.1 | $133.9 | $2.22 | 128,933.0 | +0.90% |
| 2025-10-20 | $134.8 | $133.9 | $0.835 | 81,115.0 | +0.94% |
| 2025-10-17 | $133.4 | $131.4 | $2.02 | 101,581.0 | -0.44% |
| 2025-10-16 | $136.4 | $133.1 | $3.30 | 91,883.0 | -0.56% |
| 2025-10-15 | $135.9 | $133.4 | $2.56 | 93,081.0 | +0.61% |
| 2025-10-14 | $134.8 | $131.2 | $3.61 | 87,741.0 | -0.92% |
| 2025-10-13 | $135.6 | $133.9 | $1.72 | 128,219.0 | +1.63% |
| 2025-10-10 | $138.6 | $132.7 | $5.84 | 178,378.0 | -3.43% |
| 2025-10-09 | $137.6 | $136.0 | $1.65 | 116,768.0 | -0.03% |
| 2025-10-08 | $137.8 | $135.5 | $2.29 | 155,200.0 | +2.41% |
| 2025-10-07 | $137.4 | $132.8 | $4.62 | 340,362.0 | -1.67% |
| 2025-10-06 | $138.7 | $135.8 | $2.89 | 284,824.0 | +1.12% |
First Trust Cloud Computing Etf 주식 (SKYY) 연도별 가격 이력
이 심층 분석에서는 First Trust Cloud Computing Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKYY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Cloud Computing Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Cloud Computing Etf 주식 (SKYY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $143.7 | $141.5 | $2.22 | 327,280.0 | +0.68% |
| 2025-10 | $143.0 | $131.2 | $11.84 | 3,295,250.0 | +6.00% |
| 2025-09 | $138.8 | $124.2 | $14.63 | 4,822,676.0 | +5.38% |
| 2025-08 | $129.4 | $117.5 | $11.91 | 7,586,991.0 | +3.62% |
| 2025-07 | $126.9 | $118.5 | $8.37 | 2,322,199.0 | +1.20% |
| 2025-06 | $122.2 | $113.0 | $9.25 | 4,165,493.0 | +5.99% |
| 2025-05 | $117.4 | $105.2 | $12.17 | 5,097,948.0 | +10.28% |
| 2025-04 | $106.0 | $85.38 | $20.66 | 4,532,571.0 | +1.80% |
| 2025-03 | $119.0 | $99.50 | $19.52 | 5,191,877.0 | -13.14% |
| 2025-02 | $131.5 | $114.8 | $16.76 | 4,638,504.0 | -8.28% |
| 2025-01 | $130.4 | $116.0 | $14.35 | 5,077,977.0 | +7.73% |
First Trust Cloud Computing Etf 주식 (SKYY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $131.1 | $118.7 | $12.40 | 4,237,778.0 | -1.55% |
| 2024-11 | $125.3 | $106.2 | $19.12 | 3,405,456.0 | +15.84% |
| 2024-10 | $108.1 | $99.50 | $8.64 | 2,526,600.0 | +2.97% |
| 2024-09 | $103.2 | $92.96 | $10.21 | 3,092,813.0 | +4.42% |
| 2024-08 | $98.50 | $83.45 | $15.05 | 2,418,545.0 | +2.79% |
| 2024-07 | $97.61 | $91.72 | $5.89 | 3,060,528.0 | -0.27% |
| 2024-06 | $96.10 | $88.63 | $7.47 | 2,163,659.0 | +6.20% |
| 2024-05 | $97.46 | $88.17 | $9.29 | 2,408,992.0 | -0.72% |
| 2024-04 | $96.74 | $88.42 | $8.32 | 3,333,573.0 | -5.23% |
| 2024-03 | $97.78 | $92.97 | $4.81 | 2,819,618.0 | +0.85% |
| 2024-02 | $97.45 | $88.58 | $8.87 | 4,619,209.0 | +5.64% |
| 2024-01 | $93.53 | $83.06 | $10.47 | 4,871,571.0 | +2.35% |
First Trust Cloud Computing Etf 주식 (SKYY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.16 | $81.75 | $7.41 | 3,075,474.0 | +7.03% |
| 2023-11 | $83.06 | $71.94 | $11.12 | 3,071,624.0 | +12.08% |
| 2023-10 | $78.19 | $70.42 | $7.77 | 3,593,018.0 | -3.73% |
| 2023-09 | $82.03 | $73.85 | $8.18 | 3,204,244.0 | -5.48% |
| 2023-08 | $81.01 | $74.13 | $6.88 | 4,389,963.0 | -0.20% |
| 2023-07 | $82.10 | $73.82 | $8.28 | 5,455,677.0 | +5.97% |
| 2023-06 | $78.83 | $71.59 | $7.24 | 3,956,951.0 | +4.99% |
| 2023-05 | $72.50 | $60.65 | $11.85 | 4,819,972.0 | +14.27% |
| 2023-04 | $66.67 | $61.78 | $4.89 | 6,382,866.0 | -5.38% |
| 2023-03 | $66.97 | $58.45 | $8.52 | 5,164,147.0 | +6.06% |
| 2023-02 | $70.20 | $62.49 | $7.71 | 6,425,119.0 | -1.51% |
| 2023-01 | $64.65 | $54.50 | $10.15 | 9,984,357.0 | +11.18% |
0.47%
0.60%
자본화:
|
볼륨(24시간):