Stockscreener 앱 받기
127.76
0.20%
-0.2548
시간 외 거래:
127.81
0.0548
+0.04%
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $130.2 | $127.5 | $2.73 | 76,444.0 | -0.20% |
| 2025-12-12 | $133.1 | $127.6 | $5.45 | 1,867,949.0 | -4.90% |
| 2025-12-11 | $134.9 | $131.8 | $3.12 | 56,026.0 | -1.09% |
| 2025-12-10 | $136.3 | $133.0 | $3.27 | 45,765.0 | +1.85% |
| 2025-12-09 | $133.6 | $132.2 | $1.41 | 25,838.0 | +0.64% |
| 2025-12-08 | $133.6 | $132.0 | $1.59 | 51,426.0 | +1.05% |
| 2025-12-05 | $132.5 | $130.5 | $1.96 | 56,985.0 | +1.43% |
| 2025-12-04 | $130.6 | $129.0 | $1.65 | 39,218.0 | -1.27% |
| 2025-12-03 | $131.2 | $128.4 | $2.76 | 86,159.0 | +1.95% |
| 2025-12-02 | $129.2 | $126.3 | $2.85 | 80,615.0 | +2.85% |
| 2025-12-01 | $125.9 | $123.8 | $2.03 | 86,849.0 | -0.30% |
| 2025-11-28 | $125.7 | $123.5 | $2.17 | 38,684.0 | +2.36% |
| 2025-11-26 | $123.6 | $120.7 | $2.90 | 78,000.0 | +2.43% |
| 2025-11-25 | $119.9 | $116.3 | $3.60 | 71,243.0 | +0.74% |
| 2025-11-24 | $119.3 | $115.3 | $3.93 | 32,695.0 | +4.19% |
| 2025-11-21 | $115.5 | $110.2 | $5.27 | 62,063.0 | +2.03% |
| 2025-11-20 | $120.9 | $111.5 | $9.44 | 95,907.0 | -5.01% |
| 2025-11-19 | $119.3 | $116.0 | $3.24 | 183,131.0 | +1.46% |
| 2025-11-18 | $117.2 | $114.4 | $2.86 | 110,193.0 | -1.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $136.3 | $123.8 | $12.45 | 2,549,718.0 | +1.81% |
| 2025-11 | $128.2 | $110.2 | $17.92 | 13,065,660.0 | -0.50% |
| 2025-10 | $129.9 | $110.7 | $19.20 | 256,227.0 | +12.77% |
| 2025-09 | $112.3 | $95.74 | $16.52 | 315,679.0 | +13.55% |
| 2025-08 | $102.6 | $93.61 | $8.95 | 253,172.0 | +1.84% |
| 2025-07 | $100.6 | $94.78 | $5.85 | 536,249.0 | +0.80% |
| 2025-06 | $97.07 | $82.20 | $14.87 | 221,168.0 | +16.63% |
| 2025-05 | $86.45 | $73.80 | $12.65 | 337,567.0 | +11.33% |
| 2025-04 | $77.27 | $59.72 | $17.55 | 727,967.0 | -2.20% |
| 2025-03 | $85.42 | $73.55 | $11.87 | 518,475.0 | -9.94% |
| 2025-02 | $93.55 | $82.08 | $11.47 | 530,758.0 | -4.81% |
| 2025-01 | $96.72 | $84.97 | $11.75 | 1,982,292.0 | +0.99% |
First Trust Nasdaq Semiconductor Etf 주식 (FTXL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.64 | $85.36 | $7.28 | 18,666,130.0 | -0.51% |
| 2024-11 | $95.27 | $85.55 | $9.72 | 682,860.0 | +0.37% |
| 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% |
0.38%
0.49%
자본화:
|
볼륨(24시간):