Stockscreener 앱 받기
21.08
0.43%
-0.0347
First Trust Natural Gas Etf 주식 (FCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $21.36 | $20.96 | $0.40 | 29,051.0 | -0.16% |
| 2025-05-05 | $21.32 | $21.03 | $0.29 | 237,720.0 | -2.04% |
| 2025-05-02 | $21.60 | $21.08 | $0.52 | 417,953.0 | +1.75% |
| 2025-05-01 | $21.44 | $20.75 | $0.69 | 493,781.0 | +1.63% |
| 2025-04-30 | $21.21 | $20.65 | $0.56 | 346,029.0 | -3.02% |
| 2025-04-29 | $21.66 | $21.28 | $0.375 | 215,126.0 | -0.92% |
| 2025-04-28 | $21.72 | $21.44 | $0.28 | 149,233.0 | +1.02% |
| 2025-04-25 | $21.51 | $21.11 | $0.40 | 165,924.0 | +0.51% |
| 2025-04-24 | $21.47 | $21.12 | $0.35 | 407,323.0 | +1.14% |
| 2025-04-23 | $21.64 | $20.99 | $0.6451 | 282,133.0 | -0.05% |
| 2025-04-22 | $21.37 | $20.88 | $0.49 | 195,888.0 | +2.37% |
| 2025-04-21 | $21.06 | $20.45 | $0.61 | 183,361.0 | -3.37% |
| 2025-04-17 | $21.69 | $21.08 | $0.61 | 281,519.0 | +2.40% |
| 2025-04-16 | $21.23 | $20.53 | $0.70 | 369,460.0 | +1.86% |
| 2025-04-15 | $20.82 | $20.41 | $0.41 | 268,970.0 | -0.05% |
| 2025-04-14 | $20.99 | $20.21 | $0.775 | 668,698.0 | +0.15% |
| 2025-04-11 | $20.58 | $19.51 | $1.07 | 914,579.0 | +3.39% |
| 2025-04-10 | $20.73 | $19.37 | $1.36 | 666,048.0 | -7.74% |
| 2025-04-09 | $21.70 | $18.81 | $2.89 | 1,306,978.0 | +10.74% |
| 2025-04-08 | $20.79 | $19.08 | $1.71 | 739,430.0 | -3.97% |
First Trust Natural Gas Etf 주식 (FCG) 연도별 가격 이력
이 심층 분석에서는 First Trust Natural Gas Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Natural Gas Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.60 | $20.75 | $0.85 | 1,178,505.0 | +1.13% |
| 2025-04 | $25.24 | $18.81 | $6.43 | 10,425,429.0 | -16.14% |
| 2025-03 | $25.62 | $22.20 | $3.42 | 7,951,967.0 | +2.18% |
| 2025-02 | $26.23 | $23.73 | $2.50 | 6,340,108.0 | -2.21% |
| 2025-01 | $27.17 | $24.82 | $2.35 | 10,285,058.0 | +0.97% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.15 | $22.85 | $3.30 | 8,352,026.0 | -6.70% |
| 2024-11 | $26.69 | $23.18 | $3.52 | 5,844,138.0 | +10.96% |
| 2024-10 | $25.70 | $23.46 | $2.24 | 4,373,193.0 | -0.93% |
| 2024-09 | $25.01 | $22.65 | $2.36 | 3,896,910.0 | -6.39% |
| 2024-08 | $26.49 | $23.01 | $3.48 | 5,835,223.0 | -3.68% |
| 2024-07 | $27.72 | $25.62 | $2.10 | 3,279,924.0 | +0.23% |
| 2024-06 | $27.76 | $25.50 | $2.26 | 3,186,095.0 | -4.89% |
| 2024-05 | $27.87 | $26.35 | $1.52 | 5,124,876.0 | +1.81% |
| 2024-04 | $28.72 | $26.86 | $1.86 | 3,987,172.0 | -1.09% |
| 2024-03 | $27.50 | $25.00 | $2.50 | 4,147,431.0 | +9.67% |
| 2024-02 | $25.12 | $22.42 | $2.70 | 6,419,936.0 | +7.20% |
| 2024-01 | $24.88 | $22.50 | $2.38 | 6,406,255.0 | -3.91% |
First Trust Natural Gas Etf 주식 (FCG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.21 | $22.89 | $2.32 | 4,597,399.0 | -1.94% |
| 2023-11 | $26.85 | $24.16 | $2.69 | 6,062,209.0 | -4.62% |
| 2023-10 | $27.54 | $23.88 | $3.66 | 6,529,119.0 | -0.08% |
| 2023-09 | $27.39 | $24.93 | $2.46 | 5,285,857.0 | -2.00% |
| 2023-08 | $26.84 | $24.91 | $1.93 | 5,317,551.0 | +3.03% |
| 2023-07 | $25.78 | $22.31 | $3.47 | 6,876,660.0 | +10.57% |
| 2023-06 | $23.47 | $21.41 | $2.06 | 6,236,641.0 | +8.28% |
| 2023-05 | $23.17 | $21.26 | $1.91 | 5,109,928.0 | -6.97% |
| 2023-04 | $24.25 | $22.07 | $2.18 | 4,811,026.0 | +2.62% |
| 2023-03 | $24.63 | $20.32 | $4.31 | 10,196,327.0 | -2.89% |
| 2023-02 | $25.00 | $22.38 | $2.62 | 13,489,449.0 | -7.39% |
| 2023-01 | $25.91 | $22.70 | $3.21 | 11,257,958.0 | +2.16% |
0.70%
자본화:
|
볼륨(24시간):