Stockscreener 앱 받기
21.32
0.45%
0.095
시간 외 거래:
21.33
0.005
+0.02%
First Trust Core Investment Grade Etf 주식 (FTCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $21.36 | $21.32 | $0.0399 | 222,183.0 | +0.45% |
| 2025-09-04 | $21.23 | $21.14 | $0.085 | 357,109.0 | +0.45% |
| 2025-09-03 | $21.16 | $21.07 | $0.094 | 256,057.0 | +0.21% |
| 2025-09-02 | $21.09 | $21.04 | $0.05 | 398,670.0 | -0.19% |
| 2025-08-29 | $21.19 | $21.09 | $0.0929 | 583,287.0 | -0.05% |
| 2025-08-28 | $21.16 | $21.06 | $0.10 | 326,968.0 | +0.14% |
| 2025-08-27 | $21.12 | $21.04 | $0.08 | 280,772.0 | +0.19% |
| 2025-08-26 | $21.09 | $21.04 | $0.055 | 249,912.0 | +0.14% |
| 2025-08-25 | $21.08 | $21.03 | $0.0499 | 350,158.0 | -0.19% |
| 2025-08-22 | $21.12 | $20.98 | $0.145 | 462,459.0 | +0.48% |
| 2025-08-21 | $21.00 | $20.94 | $0.06 | 343,035.0 | -0.52% |
| 2025-08-20 | $21.10 | $21.06 | $0.04 | 1,030,818.0 | -0.05% |
| 2025-08-19 | $21.10 | $21.03 | $0.07 | 254,062.0 | +0.29% |
| 2025-08-18 | $21.08 | $21.00 | $0.08 | 335,051.0 | -0.09% |
| 2025-08-15 | $21.09 | $21.04 | $0.05 | 293,492.0 | -0.24% |
| 2025-08-14 | $21.14 | $21.08 | $0.06 | 476,901.0 | -0.19% |
| 2025-08-13 | $21.16 | $21.12 | $0.04 | 253,784.0 | +0.33% |
| 2025-08-12 | $21.09 | $21.03 | $0.06 | 518,797.0 | +0.05% |
| 2025-08-11 | $21.10 | $21.07 | $0.035 | 593,700.0 | +0.00% |
| 2025-08-08 | $21.09 | $21.05 | $0.04 | 251,870.0 | -0.24% |
First Trust Core Investment Grade Etf 주식 (FTCB) 연도별 가격 이력
이 심층 분석에서는 First Trust Core Investment Grade Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Core Investment Grade Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Core Investment Grade Etf 주식 (FTCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $21.36 | $21.04 | $0.3199 | 1,456,202.0 | +0.92% |
| 2025-08 | $21.19 | $20.94 | $0.2479 | 9,499,830.0 | +1.00% |
| 2025-07 | $21.11 | $20.74 | $0.37 | 11,897,954.0 | -0.66% |
| 2025-06 | $21.06 | $20.60 | $0.46 | 12,198,435.0 | +1.40% |
| 2025-05 | $21.06 | $18.76 | $2.30 | 12,928,930.0 | -1.24% |
| 2025-04 | $21.71 | $20.36 | $1.35 | 12,692,629.0 | +0.19% |
| 2025-03 | $21.25 | $20.66 | $0.59 | 11,616,606.0 | -0.29% |
| 2025-02 | $21.27 | $20.49 | $0.78 | 7,737,375.0 | +1.79% |
| 2025-01 | $22.33 | $20.29 | $2.04 | 9,920,264.0 | +0.15% |
First Trust Core Investment Grade Etf 주식 (FTCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.28 | $20.47 | $0.81 | 12,289,936.0 | -1.97% |
| 2024-11 | $21.61 | $20.69 | $0.92 | 819,292.0 | +0.76% |
| 2024-10 | $22.11 | $20.83 | $1.28 | 1,274,522.0 | -3.42% |
| 2024-09 | $22.69 | $21.44 | $1.25 | 389,278.0 | +1.22% |
| 2024-08 | $21.91 | $21.21 | $0.70 | 459,430.0 | +1.07% |
| 2024-07 | $21.14 | $20.55 | $0.59 | 427,705.0 | +2.08% |
| 2024-06 | $20.97 | $20.60 | $0.37 | 43,558.0 | +0.73% |
| 2024-05 | $20.79 | $20.37 | $0.4194 | 101,929.0 | +1.37% |
| 2024-04 | $20.78 | $20.25 | $0.5294 | 68,121.0 | -2.99% |
| 2024-03 | $21.04 | $20.40 | $0.64 | 379,480.0 | +0.61% |
| 2024-02 | $22.10 | $20.66 | $1.44 | 136,439.0 | -1.58% |
| 2024-01 | $21.18 | $20.84 | $0.335 | 107,378.0 | -0.36% |
First Trust Core Investment Grade Etf 주식 (FTCB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.31 | $20.49 | $0.82 | 505,034.0 | +3.42% |
| 2023-11 | $20.55 | $19.94 | $0.605 | 31,474.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):