Stockscreener 앱 받기
110.35
0.68%
-0.753
시장 영업 전:
111.08
0.73
+0.66%
First Trust Water Etf 주식 (FIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $111.5 | $110.1 | $1.45 | 59,539.0 | -0.68% |
| 2025-12-11 | $111.3 | $110.2 | $1.07 | 37,520.0 | +0.93% |
| 2025-12-10 | $110.4 | $108.6 | $1.77 | 39,545.0 | +1.74% |
| 2025-12-09 | $110.0 | $108.2 | $1.77 | 34,055.0 | -1.24% |
| 2025-12-08 | $110.8 | $109.5 | $1.32 | 49,644.0 | -0.97% |
| 2025-12-05 | $111.4 | $110.5 | $0.90 | 31,886.0 | -0.67% |
| 2025-12-04 | $112.0 | $111.2 | $0.8077 | 30,914.0 | -0.41% |
| 2025-12-03 | $112.1 | $111.6 | $0.4226 | 32,245.0 | +0.42% |
| 2025-12-02 | $111.8 | $111.3 | $0.4839 | 25,870.0 | +0.10% |
| 2025-12-01 | $112.2 | $111.1 | $1.06 | 37,698.0 | -0.72% |
| 2025-11-28 | $112.5 | $112.0 | $0.50 | 11,260.0 | -0.19% |
| 2025-11-26 | $112.7 | $111.9 | $0.8526 | 33,749.0 | +0.19% |
| 2025-11-25 | $112.4 | $110.0 | $2.35 | 30,584.0 | +2.14% |
| 2025-11-24 | $110.1 | $109.0 | $1.10 | 45,937.0 | +0.37% |
| 2025-11-21 | $109.9 | $106.9 | $2.97 | 90,202.0 | +2.45% |
| 2025-11-20 | $108.6 | $106.7 | $1.94 | 44,600.0 | -0.77% |
| 2025-11-19 | $108.1 | $107.2 | $0.8165 | 35,220.0 | -0.43% |
| 2025-11-18 | $108.5 | $107.8 | $0.7477 | 45,067.0 | -0.54% |
| 2025-11-17 | $110.4 | $108.4 | $1.94 | 38,560.0 | -1.73% |
First Trust Water Etf 주식 (FIW) 연도별 가격 이력
이 심층 분석에서는 First Trust Water Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Water Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Water Etf 주식 (FIW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $112.2 | $108.2 | $3.97 | 438,455.0 | -1.53% |
| 2025-11 | $113.3 | $106.7 | $6.61 | 848,626.0 | +0.66% |
| 2025-10 | $116.2 | $110.6 | $5.56 | 1,040,423.0 | -0.90% |
| 2025-09 | $115.6 | $109.5 | $6.07 | 743,543.0 | -1.22% |
| 2025-08 | $115.6 | $107.1 | $8.51 | 708,177.0 | +4.80% |
| 2025-07 | $111.7 | $106.3 | $5.34 | 732,329.0 | +0.51% |
| 2025-06 | $108.6 | $104.0 | $4.64 | 625,989.0 | +2.18% |
| 2025-05 | $107.4 | $101.0 | $6.42 | 961,241.0 | +4.42% |
| 2025-04 | $102.0 | $89.31 | $12.71 | 1,095,179.0 | +0.50% |
| 2025-03 | $104.8 | $98.87 | $5.96 | 842,725.0 | -3.12% |
| 2025-02 | $105.7 | $102.7 | $3.05 | 966,862.0 | -1.63% |
| 2025-01 | $106.9 | $99.56 | $7.34 | 1,074,300.0 | +3.55% |
First Trust Water Etf 주식 (FIW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $110.9 | $101.2 | $9.71 | 1,206,247.0 | -7.36% |
| 2024-11 | $111.6 | $105.8 | $5.84 | 812,499.0 | +5.10% |
| 2024-10 | $110.5 | $104.9 | $5.56 | 765,757.0 | -3.98% |
| 2024-09 | $109.9 | $101.3 | $8.62 | 748,285.0 | +1.60% |
| 2024-08 | $108.7 | $101.1 | $7.63 | 898,411.0 | +0.51% |
| 2024-07 | $108.5 | $97.75 | $10.73 | 847,509.0 | +7.08% |
| 2024-06 | $103.3 | $99.34 | $3.98 | 641,444.0 | -2.82% |
| 2024-05 | $107.2 | $98.82 | $8.42 | 1,132,186.0 | +3.81% |
| 2024-04 | $102.4 | $96.29 | $6.07 | 762,352.0 | -2.94% |
| 2024-03 | $102.5 | $97.50 | $5.04 | 738,233.0 | +4.25% |
| 2024-02 | $98.28 | $92.00 | $6.28 | 869,867.0 | +6.72% |
| 2024-01 | $94.83 | $90.63 | $4.20 | 938,342.0 | -3.19% |
First Trust Water Etf 주식 (FIW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $95.63 | $87.74 | $7.89 | 962,483.0 | +7.66% |
| 2023-11 | $88.07 | $77.91 | $10.16 | 1,050,039.0 | +12.18% |
| 2023-10 | $83.96 | $77.11 | $6.85 | 1,080,080.0 | -5.15% |
| 2023-09 | $90.23 | $82.23 | $8.00 | 931,846.0 | -7.44% |
| 2023-08 | $91.07 | $86.45 | $4.62 | 1,102,927.0 | -2.12% |
| 2023-07 | $91.98 | $86.15 | $5.83 | 1,007,892.0 | +3.13% |
| 2023-06 | $88.78 | $81.17 | $7.61 | 1,299,038.0 | +8.58% |
| 2023-05 | $84.69 | $81.05 | $3.64 | 1,104,246.0 | -0.56% |
| 2023-04 | $83.66 | $80.36 | $3.30 | 659,938.0 | -1.91% |
| 2023-03 | $84.60 | $78.18 | $6.42 | 888,911.0 | +0.44% |
| 2023-02 | $86.99 | $82.41 | $4.58 | 824,225.0 | -1.92% |
| 2023-01 | $84.90 | $78.65 | $6.24 | 876,380.0 | +6.97% |
0.33%
자본화:
|
볼륨(24시간):