Stockscreener 앱 받기
29.17
0.32%
-0.0938
시간 외 거래:
29.17
-0.0034
-0.01%
First Trust Nasdaq Transportation Etf 주식 (FTXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $29.37 | $29.09 | $0.28 | 7,340.0 | -0.32% |
| 2025-05-02 | $29.47 | $29.03 | $0.44 | 9,001.0 | +2.76% |
| 2025-05-01 | $28.66 | $28.42 | $0.2406 | 5,641.0 | +0.07% |
| 2025-04-30 | $28.46 | $27.82 | $0.64 | 4,119.0 | -0.35% |
| 2025-04-29 | $28.56 | $28.20 | $0.3642 | 924.0 | +0.11% |
| 2025-04-28 | $28.62 | $28.35 | $0.2703 | 1,863.0 | +0.49% |
| 2025-04-25 | $28.50 | $28.17 | $0.33 | 2,701.0 | -0.42% |
| 2025-04-24 | $28.51 | $28.41 | $0.099 | 3,975.0 | +2.00% |
| 2025-04-23 | $28.50 | $27.91 | $0.59 | 3,632.0 | +1.93% |
| 2025-04-22 | $27.48 | $27.25 | $0.228 | 7,487.0 | +1.90% |
| 2025-04-21 | $27.18 | $26.58 | $0.60 | 2,552.0 | -2.07% |
| 2025-04-17 | $27.59 | $27.48 | $0.1063 | 5,241.0 | +0.96% |
| 2025-04-16 | $27.59 | $26.92 | $0.665 | 4,654.0 | -1.95% |
| 2025-04-15 | $27.95 | $27.60 | $0.35 | 4,997.0 | -0.64% |
| 2025-04-14 | $28.01 | $27.67 | $0.3379 | 2,130.0 | +1.59% |
| 2025-04-11 | $27.50 | $27.21 | $0.2925 | 1,285.0 | +1.15% |
| 2025-04-10 | $27.66 | $26.72 | $0.9404 | 12,084.0 | -5.88% |
| 2025-04-09 | $28.89 | $25.47 | $3.42 | 3,448.0 | +12.41% |
| 2025-04-08 | $27.45 | $25.70 | $1.75 | 6,056.0 | -3.13% |
| 2025-04-07 | $26.75 | $26.03 | $0.7152 | 3,849.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $29.47 | $28.42 | $1.05 | 29,322.0 | +2.51% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):