Stockscreener 앱 받기
22.48
0.50%
-0.1136
시간 외 거래:
22.47
-0.0064
-0.03%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $22.64 | $22.35 | $0.29 | 50,044.0 | -0.50% |
| 2025-08-08 | $22.61 | $22.56 | $0.0501 | 10,033.0 | +0.41% |
| 2025-08-07 | $22.54 | $22.25 | $0.29 | 14,934.0 | +0.91% |
| 2025-08-06 | $22.38 | $22.23 | $0.15 | 16,211.0 | +0.16% |
| 2025-08-05 | $22.36 | $22.22 | $0.14 | 16,880.0 | +0.17% |
| 2025-08-04 | $22.28 | $22.11 | $0.17 | 16,232.0 | +0.45% |
| 2025-08-01 | $22.19 | $22.07 | $0.12 | 9,927.0 | +0.06% |
| 2025-07-31 | $22.37 | $22.10 | $0.27 | 42,983.0 | -1.69% |
| 2025-07-30 | $22.79 | $22.43 | $0.36 | 24,085.0 | -1.08% |
| 2025-07-29 | $22.75 | $22.56 | $0.19 | 15,155.0 | +1.00% |
| 2025-07-28 | $22.67 | $22.51 | $0.1595 | 26,901.0 | -1.29% |
| 2025-07-25 | $22.80 | $22.60 | $0.2041 | 69,235.0 | +0.15% |
| 2025-07-24 | $22.92 | $22.74 | $0.18 | 21,641.0 | -0.67% |
| 2025-07-23 | $22.92 | $22.84 | $0.0832 | 6,516.0 | +0.36% |
| 2025-07-22 | $22.84 | $22.61 | $0.23 | 15,775.0 | +2.31% |
| 2025-07-21 | $22.48 | $22.31 | $0.17 | 15,233.0 | -0.49% |
| 2025-07-18 | $22.63 | $22.42 | $0.21 | 18,894.0 | -0.56% |
| 2025-07-17 | $22.57 | $22.26 | $0.31 | 8,784.0 | +1.82% |
| 2025-07-16 | $22.17 | $21.90 | $0.27 | 42,715.0 | +0.94% |
| 2025-07-15 | $22.22 | $21.95 | $0.27 | 27,353.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.64 | $22.07 | $0.57 | 184,305.0 | +1.67% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):