Stockscreener 앱 받기
23.61
0.04%
-0.0096
시간 외 거래:
23.61
-0.0048
-0.02%
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $23.71 | $23.43 | $0.28 | 99,774.0 | -0.04% |
| 2026-02-12 | $23.86 | $23.61 | $0.25 | 60,765.0 | +0.02% |
| 2026-02-11 | $23.62 | $23.17 | $0.4506 | 18,134.0 | +1.25% |
| 2026-02-10 | $23.40 | $23.18 | $0.22 | 13,410.0 | +0.34% |
| 2026-02-09 | $23.29 | $23.06 | $0.2299 | 66,353.0 | -0.38% |
| 2026-02-06 | $23.40 | $23.14 | $0.26 | 49,815.0 | +1.16% |
| 2026-02-05 | $23.29 | $22.95 | $0.335 | 19,222.0 | -0.03% |
| 2026-02-04 | $23.18 | $22.90 | $0.28 | 31,424.0 | +1.17% |
| 2026-02-03 | $22.85 | $22.28 | $0.5655 | 46,492.0 | +1.77% |
| 2026-02-02 | $22.45 | $22.18 | $0.2681 | 22,786.0 | +0.26% |
| 2026-01-30 | $22.36 | $22.02 | $0.3315 | 20,136.0 | +1.36% |
| 2026-01-29 | $22.26 | $22.05 | $0.211 | 17,373.0 | +0.08% |
| 2026-01-28 | $22.40 | $21.92 | $0.48 | 10,526.0 | -1.11% |
| 2026-01-27 | $22.30 | $22.04 | $0.26 | 26,693.0 | +1.13% |
| 2026-01-26 | $22.11 | $21.96 | $0.14 | 31,834.0 | +0.39% |
| 2026-01-23 | $21.97 | $21.80 | $0.17 | 31,764.0 | +0.47% |
| 2026-01-22 | $21.96 | $21.82 | $0.14 | 17,490.0 | -0.46% |
| 2026-01-21 | $21.95 | $21.77 | $0.1801 | 48,852.0 | +0.15% |
| 2026-01-20 | $21.94 | $21.55 | $0.3872 | 30,195.0 | +1.00% |
| 2026-01-16 | $21.74 | $21.68 | $0.06 | 3,045.0 | -1.11% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Food Beverage Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Food Beverage Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $23.86 | $22.18 | $1.68 | 527,949.0 | +5.63% |
| 2026-01 | $22.40 | $20.43 | $1.97 | 332,252.0 | +6.75% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.88 | $20.94 | $0.942 | 216,452.0 | -3.55% |
| 2025-11 | $21.88 | $20.55 | $1.33 | 346,606.0 | +4.75% |
| 2025-10 | $21.95 | $20.72 | $1.23 | 477,212.0 | -2.66% |
| 2025-09 | $22.51 | $21.22 | $1.29 | 1,138,396.0 | -4.74% |
| 2025-08 | $23.10 | $22.07 | $1.03 | 335,002.0 | +1.79% |
| 2025-07 | $22.93 | $21.90 | $1.03 | 1,206,300.0 | -0.33% |
| 2025-06 | $22.77 | $21.90 | $0.865 | 630,331.0 | -2.63% |
| 2025-05 | $23.09 | $22.20 | $0.89 | 728,760.0 | -1.60% |
| 2025-04 | $23.92 | $21.81 | $2.11 | 1,228,878.0 | -2.07% |
| 2025-03 | $24.66 | $22.78 | $1.88 | 254,403.0 | +1.24% |
| 2025-02 | $23.78 | $21.70 | $2.08 | 313,638.0 | +3.59% |
| 2025-01 | $23.17 | $21.88 | $1.29 | 315,849.0 | -2.17% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.71 | $22.84 | $1.87 | 288,259.0 | -7.21% |
| 2024-11 | $24.72 | $23.60 | $1.12 | 223,582.0 | +1.97% |
| 2024-10 | $25.71 | $24.22 | $1.50 | 200,413.0 | -5.54% |
| 2024-09 | $26.05 | $25.33 | $0.72 | 293,587.0 | +0.58% |
| 2024-08 | $25.51 | $24.31 | $1.20 | 605,720.0 | +4.41% |
| 2024-07 | $24.59 | $23.19 | $1.40 | 169,141.0 | +4.05% |
| 2024-06 | $24.36 | $23.23 | $1.13 | 195,793.0 | -3.61% |
| 2024-05 | $25.17 | $23.88 | $1.29 | 321,134.0 | -0.50% |
| 2024-04 | $24.87 | $23.62 | $1.25 | 277,456.0 | -1.57% |
| 2024-03 | $24.91 | $23.66 | $1.25 | 531,469.0 | +4.15% |
| 2024-02 | $24.18 | $23.10 | $1.08 | 572,121.0 | +0.67% |
| 2024-01 | $24.70 | $23.39 | $1.31 | 966,391.0 | -2.26% |
0.74%
0.47%
자본화:
|
볼륨(24시간):