Stockscreener 앱 받기
32.91
0.24%
-0.08
시간 외 거래:
32.91
0.005
+0.02%
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $33.12 | $32.91 | $0.2143 | 1,977.0 | -0.24% |
| 2025-07-18 | $33.20 | $32.88 | $0.3193 | 4,132.0 | -0.05% |
| 2025-07-17 | $33.19 | $32.81 | $0.38 | 2,595.0 | +0.81% |
| 2025-07-16 | $32.80 | $32.64 | $0.156 | 1,560.0 | +0.36% |
| 2025-07-15 | $33.33 | $32.62 | $0.71 | 3,910.0 | -1.75% |
| 2025-07-14 | $33.24 | $32.94 | $0.2946 | 1,347.0 | +0.03% |
| 2025-07-11 | $33.29 | $33.19 | $0.0972 | 2,352.0 | -1.01% |
| 2025-07-10 | $33.67 | $33.53 | $0.14 | 388.0 | +3.04% |
| 2025-07-09 | $32.73 | $32.45 | $0.2798 | 1,338.0 | +0.09% |
| 2025-07-08 | $32.57 | $32.37 | $0.20 | 561.0 | +0.90% |
| 2025-07-07 | $32.76 | $32.22 | $0.54 | 1,124.0 | -2.23% |
| 2025-07-03 | $32.96 | $32.96 | $0.00 | 337.0 | +0.41% |
| 2025-07-02 | $32.86 | $32.49 | $0.3725 | 1,126.0 | +1.55% |
| 2025-07-01 | $32.37 | $31.36 | $1.01 | 4,352.0 | +2.21% |
| 2025-06-30 | $31.70 | $31.52 | $0.1822 | 951.0 | -0.47% |
| 2025-06-27 | $31.83 | $31.48 | $0.35 | 3,019.0 | +1.02% |
| 2025-06-26 | $31.45 | $31.14 | $0.3099 | 3,732.0 | +0.61% |
| 2025-06-25 | $31.55 | $31.26 | $0.2896 | 88,152.0 | -1.73% |
| 2025-06-24 | $31.88 | $31.81 | $0.07 | 1,943.0 | +0.92% |
First Trust Nasdaq Transportation Etf 주식 (FTXR) 연도별 가격 이력
이 심층 분석에서는 First Trust Nasdaq Transportation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTXR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Nasdaq Transportation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $33.67 | $31.36 | $2.31 | 29,076.0 | +4.06% |
| 2025-06 | $32.02 | $30.48 | $1.54 | 117,935.0 | +0.51% |
| 2025-05 | $32.14 | $28.42 | $3.72 | 122,806.0 | +10.54% |
| 2025-04 | $30.37 | $25.47 | $4.90 | 88,698.0 | -4.14% |
| 2025-03 | $32.91 | $28.87 | $4.04 | 90,913.0 | -9.01% |
| 2025-02 | $34.82 | $32.05 | $2.77 | 86,609.0 | -7.41% |
| 2025-01 | $36.37 | $33.65 | $2.72 | 146,629.0 | +2.49% |
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.75 | $34.23 | $2.52 | 102,516.0 | -5.71% |
| 2024-11 | $37.32 | $32.61 | $4.71 | 76,871.0 | +11.89% |
| 2024-10 | $33.62 | $31.13 | $2.49 | 107,480.0 | +2.19% |
| 2024-09 | $32.52 | $30.13 | $2.39 | 96,644.0 | +2.07% |
| 2024-08 | $31.41 | $28.05 | $3.36 | 90,741.0 | +0.45% |
| 2024-07 | $33.28 | $30.63 | $2.65 | 68,365.0 | +1.82% |
| 2024-06 | $30.83 | $29.35 | $1.48 | 90,393.0 | +0.66% |
| 2024-05 | $31.77 | $29.59 | $2.18 | 65,271.0 | +0.16% |
| 2024-04 | $32.24 | $29.91 | $2.33 | 77,469.0 | -5.43% |
| 2024-03 | $32.32 | $30.25 | $2.07 | 119,941.0 | +3.44% |
| 2024-02 | $31.22 | $29.32 | $1.90 | 79,648.0 | +5.92% |
| 2024-01 | $30.06 | $28.43 | $1.63 | 140,508.0 | -2.03% |
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.47 | $27.89 | $2.58 | 191,022.0 | +8.42% |
| 2023-11 | $27.96 | $25.06 | $2.90 | 105,526.0 | +9.88% |
| 2023-10 | $28.20 | $24.76 | $3.44 | 99,234.0 | -10.39% |
| 2023-09 | $29.52 | $27.47 | $2.05 | 470,739.0 | -4.36% |
| 2023-08 | $31.07 | $28.51 | $2.56 | 98,419.0 | -5.70% |
| 2023-07 | $31.26 | $29.68 | $1.58 | 491,229.0 | +4.69% |
| 2023-06 | $29.88 | $26.08 | $3.80 | 168,483.0 | +14.19% |
| 2023-05 | $26.69 | $25.66 | $1.03 | 414,632.0 | -0.56% |
| 2023-04 | $27.08 | $25.37 | $1.71 | 121,606.0 | -3.58% |
| 2023-03 | $29.20 | $25.37 | $3.83 | 287,014.0 | -3.89% |
| 2023-02 | $30.19 | $27.59 | $2.60 | 317,427.0 | -0.60% |
| 2023-01 | $28.46 | $24.99 | $3.47 | 379,872.0 | +12.98% |
0.13%
0.36%
자본화:
|
볼륨(24시간):