Stockscreener 앱 받기
87.24
1.08%
0.93
시간 외 거래:
87.24
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $87.27 | $85.95 | $1.31 | 27,996.0 | +1.08% |
| 2024-11-15 | $87.88 | $86.06 | $1.82 | 72,864.0 | -3.35% |
| 2024-11-14 | $90.36 | $89.02 | $1.34 | 30,553.0 | +0.22% |
| 2024-11-13 | $90.05 | $89.10 | $0.95 | 21,219.0 | -2.01% |
| 2024-11-12 | $91.87 | $89.97 | $1.90 | 24,489.0 | -1.36% |
| 2024-11-11 | $94.13 | $91.08 | $3.05 | 34,133.0 | -2.26% |
| 2024-11-08 | $94.95 | $94.12 | $0.83 | 74,582.0 | -0.97% |
| 2024-11-07 | $95.27 | $94.50 | $0.769 | 56,863.0 | +2.35% |
| 2024-11-06 | $93.52 | $91.58 | $1.94 | 24,971.0 | +3.45% |
| 2024-11-05 | $89.99 | $88.82 | $1.17 | 11,615.0 | +1.14% |
| 2024-11-04 | $89.90 | $88.71 | $1.19 | 15,965.0 | -0.69% |
| 2024-11-01 | $90.00 | $88.79 | $1.21 | 26,062.0 | +1.61% |
| 2024-10-31 | $90.09 | $87.52 | $2.57 | 25,533.0 | -3.83% |
| 2024-10-30 | $92.85 | $91.43 | $1.42 | 14,858.0 | -3.02% |
| 2024-10-29 | $94.99 | $92.07 | $2.92 | 16,127.0 | +1.54% |
| 2024-10-28 | $93.65 | $92.80 | $0.85 | 13,763.0 | +0.16% |
| 2024-10-25 | $93.99 | $92.72 | $1.27 | 45,058.0 | +1.40% |
| 2024-10-24 | $92.34 | $91.06 | $1.28 | 16,335.0 | +0.15% |
| 2024-10-23 | $92.39 | $90.13 | $2.26 | 13,418.0 | -0.69% |
| 2024-10-22 | $92.59 | $91.55 | $1.04 | 14,416.0 | -0.38% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Semiconductor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Semiconductor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $95.27 | $85.95 | $9.31 | 449,308.0 | -1.01% |
| 2024-10 | $97.41 | $87.52 | $9.89 | 540,797.0 | -5.52% |
| 2024-09 | $96.40 | $82.49 | $13.91 | 628,979.0 | -0.09% |
| 2024-08 | $95.70 | $78.34 | $17.36 | 1,471,373.0 | -2.85% |
| 2024-07 | $107.7 | $90.16 | $17.58 | 774,843.0 | -3.77% |
| 2024-06 | $105.0 | $92.50 | $12.53 | 612,069.0 | +6.22% |
| 2024-05 | $97.21 | $83.21 | $14.00 | 637,805.0 | +8.67% |
| 2024-04 | $92.16 | $79.56 | $12.60 | 1,109,625.0 | -4.45% |
| 2024-03 | $95.48 | $85.86 | $9.62 | 4,964,046.0 | +3.16% |
| 2024-02 | $87.98 | $79.65 | $8.33 | 1,012,179.0 | +8.96% |
| 2024-01 | $86.79 | $75.62 | $11.17 | 1,546,848.0 | -1.20% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $82.77 | $71.23 | $11.54 | 917,310.0 | +12.24% |
| 2023-11 | $74.06 | $62.73 | $11.33 | 1,305,351.0 | +15.87% |
| 2023-10 | $70.17 | $61.62 | $8.55 | 2,223,538.0 | -7.30% |
| 2023-09 | $73.14 | $65.39 | $7.75 | 1,628,095.0 | -6.76% |
| 2023-08 | $75.39 | $66.37 | $9.02 | 1,393,536.0 | -3.76% |
| 2023-07 | $75.72 | $68.06 | $7.66 | 1,394,605.0 | +5.86% |
| 2023-06 | $71.55 | $65.27 | $6.28 | 1,763,989.0 | +7.73% |
| 2023-05 | $67.91 | $58.47 | $9.45 | 1,565,068.0 | +10.02% |
| 2023-04 | $64.70 | $57.43 | $7.27 | 1,699,833.0 | -7.33% |
| 2023-03 | $64.86 | $58.99 | $5.87 | 20,258,487.0 | +6.93% |
| 2023-02 | $64.50 | $59.57 | $4.93 | 557,376.0 | +0.80% |
| 2023-01 | $61.21 | $52.70 | $8.51 | 209,666.0 | +13.09% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $60.33 | $51.44 | $8.89 | 182,712.0 | -8.69% |
| 2022-11 | $58.89 | $47.35 | $11.54 | 237,336.0 | +17.00% |
| 2022-10 | $53.59 | $44.95 | $8.64 | 290,912.0 | +2.07% |
| 2022-09 | $57.19 | $48.66 | $8.53 | 140,221.0 | -11.83% |
| 2022-08 | $63.44 | $55.21 | $8.23 | 262,811.0 | -9.61% |
| 2022-07 | $61.32 | $49.32 | $12.00 | 201,596.0 | +15.89% |
| 2022-06 | $64.82 | $51.90 | $12.92 | 236,554.0 | -16.66% |
| 2022-05 | $64.89 | $56.80 | $8.09 | 398,074.0 | +4.38% |
| 2022-04 | $69.88 | $59.06 | $10.82 | 248,236.0 | -13.81% |
| 2022-03 | $74.04 | $62.01 | $12.03 | 288,131.0 | +0.17% |
| 2022-02 | $73.90 | $64.01 | $9.89 | 349,017.0 | +0.59% |
| 2022-01 | $83.10 | $63.50 | $19.60 | 373,347.0 | -13.86% |
0.46%
자본화:
|
볼륨(24시간):