22.86
price up icon0.93%   0.21
pre-market  시장 영업 전:  22.86  
loading

First Trust Nasdaq Food Beverage Etf 주식 (FTXG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $22.93 $22.64 $0.29 336,534.0 +0.93%
2025-07-01 $22.86 $22.20 $0.66 104,147.0 +2.12%
2025-06-30 $22.19 $21.97 $0.22 114,904.0 +0.64%
2025-06-27 $22.10 $21.90 $0.2044 62,523.0 +0.23%
2025-06-26 $22.17 $21.97 $0.1996 88,069.0 -0.36%
2025-06-25 $22.34 $22.07 $0.27 22,252.0 -1.91%
2025-06-24 $22.56 $22.47 $0.089 9,420.0 -0.09%
2025-06-23 $22.54 $22.32 $0.2207 9,686.0 +0.63%
2025-06-20 $22.54 $22.38 $0.16 41,495.0 +0.31%
2025-06-18 $22.44 $22.30 $0.14 31,024.0 -0.04%
2025-06-17 $22.50 $22.32 $0.18 11,732.0 -0.80%
2025-06-16 $22.62 $22.39 $0.2301 16,164.0 +0.27%
2025-06-13 $22.77 $22.38 $0.385 68,698.0 -0.75%
2025-06-12 $22.63 $22.36 $0.27 10,518.0 +0.90%
2025-06-11 $22.49 $22.35 $0.14 19,227.0 -0.59%
2025-06-10 $22.62 $22.50 $0.1209 7,706.0 +0.04%
2025-06-09 $22.59 $22.39 $0.20 9,058.0 +0.13%
2025-06-06 $22.52 $22.39 $0.1267 4,652.0 +0.76%
2025-06-05 $22.51 $22.31 $0.1999 18,381.0 -1.11%
2025-06-04 $22.69 $22.54 $0.15 47,631.0 -0.22%
2025-06-03 $22.70 $22.50 $0.20 7,486.0 -0.40%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $22.93 $22.20 $0.73 777,215.0 +3.07%
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

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

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%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
자본화:     |  볼륨(24시간):