Stockscreener 앱 받기
114.79
0.52%
0.59
시간 외 거래:
114.81
0.02
+0.02%
First Trust Water Etf 주식 (FIW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $115.6 | $114.1 | $1.47 | 33,323.0 | +0.52% |
| 2025-09-04 | $114.2 | $112.6 | $1.63 | 33,821.0 | +1.71% |
| 2025-09-03 | $112.8 | $111.9 | $0.9349 | 20,421.0 | -0.35% |
| 2025-09-02 | $112.8 | $112.0 | $0.768 | 23,804.0 | -0.94% |
| 2025-08-29 | $114.6 | $113.5 | $1.11 | 19,129.0 | -0.61% |
| 2025-08-28 | $115.0 | $114.0 | $0.96 | 26,431.0 | -0.30% |
| 2025-08-27 | $114.9 | $113.7 | $1.25 | 38,150.0 | +0.59% |
| 2025-08-26 | $114.2 | $113.7 | $0.51 | 23,452.0 | +0.25% |
| 2025-08-25 | $114.8 | $113.8 | $1.02 | 19,912.0 | -1.09% |
| 2025-08-22 | $115.6 | $112.8 | $2.82 | 51,236.0 | +2.52% |
| 2025-08-21 | $112.9 | $112.2 | $0.7071 | 20,058.0 | -0.56% |
| 2025-08-20 | $113.7 | $112.8 | $0.9228 | 61,100.0 | -0.63% |
| 2025-08-19 | $114.1 | $112.8 | $1.30 | 30,336.0 | +0.77% |
| 2025-08-18 | $113.1 | $112.6 | $0.5296 | 31,666.0 | +0.03% |
| 2025-08-15 | $113.3 | $112.7 | $0.67 | 21,744.0 | -0.35% |
| 2025-08-14 | $113.7 | $112.9 | $0.8588 | 18,719.0 | -1.36% |
| 2025-08-13 | $114.8 | $113.1 | $1.63 | 20,279.0 | +1.56% |
| 2025-08-12 | $112.9 | $111.3 | $1.63 | 45,860.0 | +1.79% |
| 2025-08-11 | $111.5 | $110.5 | $0.9089 | 37,416.0 | -0.05% |
| 2025-08-08 | $111.6 | $110.9 | $0.6866 | 24,849.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $115.6 | $111.9 | $3.66 | 144,692.0 | +0.92% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):