Stockscreener 앱 받기
34.92
0.42%
0.1463
시간 외 거래:
34.93
0.0137
+0.04%
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $35.12 | $34.25 | $0.87 | 234,504.0 | +0.42% |
| 2026-03-18 | $35.20 | $34.73 | $0.47 | 226,691.0 | -0.63% |
| 2026-03-17 | $35.44 | $34.93 | $0.5058 | 115,518.0 | +0.41% |
| 2026-03-16 | $35.26 | $34.79 | $0.465 | 425,893.0 | +0.91% |
| 2026-03-13 | $35.23 | $34.52 | $0.7054 | 626,166.0 | -0.83% |
| 2026-03-12 | $35.10 | $34.61 | $0.49 | 1,215,117.0 | -1.94% |
| 2026-03-11 | $35.89 | $35.27 | $0.62 | 291,702.0 | -1.11% |
| 2026-03-10 | $36.60 | $35.59 | $1.01 | 434,435.0 | +0.08% |
| 2026-03-09 | $36.06 | $34.72 | $1.34 | 359,225.0 | -0.47% |
| 2026-03-06 | $36.09 | $35.33 | $0.76 | 297,736.0 | -2.46% |
| 2026-03-05 | $37.39 | $36.64 | $0.75 | 287,519.0 | -1.36% |
| 2026-03-04 | $37.58 | $37.20 | $0.38 | 253,537.0 | +0.38% |
| 2026-03-03 | $37.67 | $36.41 | $1.26 | 428,521.0 | -0.51% |
| 2026-03-02 | $37.76 | $36.30 | $1.46 | 753,722.0 | +1.00% |
| 2026-02-27 | $38.38 | $36.80 | $1.58 | 35,385,648.0 | -4.84% |
| 2026-02-26 | $39.34 | $38.59 | $0.755 | 901,663.0 | +1.08% |
| 2026-02-25 | $38.68 | $38.09 | $0.5899 | 2,648,653.0 | +2.06% |
| 2026-02-24 | $38.07 | $37.37 | $0.70 | 43,500.0 | -0.47% |
| 2026-02-23 | $39.75 | $37.81 | $1.94 | 31,535.0 | -4.37% |
| 2026-02-20 | $39.78 | $39.02 | $0.765 | 34,223.0 | +0.88% |
| 2026-02-19 | $39.45 | $39.04 | $0.41 | 32,185.0 | -0.86% |
| 2026-02-18 | $39.93 | $39.46 | $0.47 | 64,345.0 | +1.09% |
First Trust Nasdaq Bank Etf 주식 (FTXO) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Bank Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Bank Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $37.76 | $34.25 | $3.51 | 6,184,790.0 | -6.01% |
| 2026-02 | $41.57 | $36.80 | $4.77 | 39,806,501.0 | -3.81% |
| 2026-01 | $39.65 | $37.56 | $2.09 | 1,294,660.0 | +2.20% |
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.91 | $35.51 | $3.40 | 1,170,568.0 | +6.72% |
| 2025-11 | $35.90 | $33.59 | $2.31 | 1,187,380.0 | +3.19% |
| 2025-10 | $35.69 | $32.90 | $2.79 | 960,149.0 | -2.76% |
| 2025-09 | $36.63 | $35.10 | $1.53 | 895,733.0 | -0.87% |
| 2025-08 | $36.10 | $32.57 | $3.53 | 901,445.0 | +6.69% |
| 2025-07 | $35.08 | $32.95 | $2.13 | 901,513.0 | +1.93% |
| 2025-06 | $33.27 | $30.45 | $2.82 | 934,313.0 | +6.45% |
| 2025-05 | $32.02 | $28.81 | $3.21 | 990,636.0 | +7.30% |
| 2025-04 | $30.63 | $25.05 | $5.58 | 1,740,438.0 | -4.87% |
| 2025-03 | $33.53 | $28.84 | $4.69 | 1,098,262.0 | -8.43% |
| 2025-02 | $34.89 | $32.27 | $2.62 | 1,264,784.0 | -2.90% |
| 2025-01 | $34.56 | $31.22 | $3.34 | 1,670,916.0 | +7.49% |
First Trust Nasdaq Bank Etf 주식 (FTXO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.74 | $31.15 | $3.59 | 1,610,807.0 | -8.91% |
| 2024-11 | $35.58 | $30.06 | $5.52 | 2,051,551.0 | +14.05% |
| 2024-10 | $31.29 | $28.03 | $3.26 | 393,788.0 | +5.26% |
| 2024-09 | $29.80 | $27.50 | $2.30 | 268,322.0 | -2.48% |
| 2024-08 | $29.84 | $25.95 | $3.89 | 513,278.0 | +0.84% |
| 2024-07 | $30.06 | $26.32 | $3.74 | 566,115.0 | +11.42% |
| 2024-06 | $26.84 | $25.21 | $1.62 | 522,767.0 | -0.78% |
| 2024-05 | $27.80 | $25.89 | $1.91 | 486,748.0 | +3.29% |
| 2024-04 | $27.12 | $24.72 | $2.40 | 412,971.0 | -4.59% |
| 2024-03 | $27.14 | $24.92 | $2.22 | 628,504.0 | +7.07% |
| 2024-02 | $25.55 | $23.61 | $1.94 | 884,619.0 | +1.24% |
| 2024-01 | $26.09 | $23.84 | $2.25 | 1,984,815.0 | -0.87% |
0.14%
0.24%
자본화:
|
볼륨(24시간):