Stockscreener 앱 받기
20.72
0.10%
-0.02
시간 외 거래:
20.72
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $20.80 | $20.63 | $0.1701 | 18,883.0 | -0.10% |
| 2025-11-03 | $20.83 | $20.64 | $0.19 | 9,638.0 | -0.61% |
| 2025-10-31 | $20.91 | $20.72 | $0.19 | 8,960.0 | -0.16% |
| 2025-10-30 | $21.00 | $20.90 | $0.10 | 17,184.0 | +0.19% |
| 2025-10-29 | $21.26 | $20.82 | $0.44 | 32,528.0 | -2.97% |
| 2025-10-28 | $21.65 | $21.48 | $0.17 | 14,127.0 | -0.81% |
| 2025-10-27 | $21.72 | $21.60 | $0.12 | 13,829.0 | +0.59% |
| 2025-10-24 | $21.64 | $21.54 | $0.10 | 18,978.0 | -0.24% |
| 2025-10-23 | $21.71 | $21.55 | $0.16 | 15,378.0 | -0.76% |
| 2025-10-22 | $21.95 | $21.70 | $0.25 | 103,676.0 | +0.20% |
| 2025-10-21 | $21.89 | $21.70 | $0.19 | 16,847.0 | -0.58% |
| 2025-10-20 | $21.91 | $21.83 | $0.08 | 14,097.0 | -0.04% |
| 2025-10-17 | $21.87 | $21.62 | $0.248 | 11,548.0 | +1.09% |
| 2025-10-16 | $21.81 | $21.62 | $0.1875 | 8,560.0 | +0.18% |
| 2025-10-15 | $21.75 | $21.47 | $0.28 | 12,754.0 | +0.06% |
| 2025-10-14 | $21.57 | $21.24 | $0.3309 | 3,472.0 | +1.27% |
| 2025-10-13 | $21.35 | $21.23 | $0.12 | 7,397.0 | -0.50% |
| 2025-10-10 | $21.52 | $21.39 | $0.13 | 19,779.0 | +0.43% |
| 2025-10-09 | $21.39 | $21.28 | $0.11 | 12,321.0 | -0.21% |
| 2025-10-08 | $21.55 | $21.31 | $0.2417 | 22,412.0 | -0.94% |
| 2025-10-07 | $21.58 | $21.37 | $0.21 | 14,149.0 | +0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $20.83 | $20.63 | $0.2001 | 47,404.0 | -0.70% |
| 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% |
First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.76 | $23.60 | $1.16 | 1,106,126.0 | +2.49% |
| 2023-11 | $23.77 | $22.46 | $1.31 | 1,097,443.0 | +5.20% |
| 2023-10 | $23.68 | $21.55 | $2.13 | 2,363,870.0 | -4.98% |
| 2023-09 | $25.51 | $23.56 | $1.95 | 56,835,644.0 | -6.92% |
| 2023-08 | $26.95 | $25.21 | $1.74 | 2,641,217.0 | -4.61% |
| 2023-07 | $26.97 | $25.97 | $1.00 | 2,386,054.0 | +1.72% |
| 2023-06 | $26.85 | $25.85 | $0.9999 | 2,483,276.0 | +0.04% |
| 2023-05 | $27.98 | $26.15 | $1.83 | 2,259,596.0 | -5.45% |
| 2023-04 | $27.76 | $26.84 | $0.9176 | 1,567,513.0 | +3.12% |
| 2023-03 | $26.94 | $25.71 | $1.23 | 7,016,947.0 | +1.78% |
| 2023-02 | $26.93 | $25.98 | $0.9479 | 6,529,248.0 | -0.94% |
| 2023-01 | $27.40 | $25.93 | $1.47 | 3,400,372.0 | -1.44% |
0.30%
자본화:
|
볼륨(24시간):