기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
First Trust Capital Strength | FTCS | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
84.65 | 84.3536 | 84.74 | 84.74 | 84.57 |
FTCS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 83.90 | 84.75 | 83.47 | 84.13 | 290,229 | 0.84 | 1.00% |
1개월 | 81.76 | 84.75 | 81.16 | 82.80 | 299,994 | 2.98 | 3.64% |
3개월 | 83.72 | 85.887 | 81.16 | 83.63 | 315,517 | 1.02 | 1.22% |
6개월 | 76.21 | 85.887 | 75.83 | 81.62 | 334,516 | 8.53 | 11.19% |
1년 | 72.78 | 85.887 | 70.9107 | 77.80 | 354,812 | 11.96 | 16.43% |
3년 | 75.24 | 85.887 | 66.01 | 76.11 | 371,512 | 9.50 | 12.63% |
5년 | 54.43 | 85.887 | 42.46 | 68.82 | 406,653 | 30.31 | 55.69% |
FTCS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 84.74 | 0.17 | 0.20% | 84.65 | 84.74 | 84.3536 | 271,202 |
17 5월(5) 2024 | 84.57 | 0.21 | 0.25% | 84.66 | 84.75 | 84.5001 | 240,383 |
16 5월(5) 2024 | 84.36 | 0.51 | 0.61% | 84.16 | 84.4499 | 84.00 | 279,814 |
15 5월(5) 2024 | 83.85 | -0.10 | -0.12% | 84.10 | 84.10 | 83.47 | 237,258 |
14 5월(5) 2024 | 83.95 | -0.05 | -0.06% | 84.23 | 84.3601 | 83.89 | 341,734 |
11 5월(5) 2024 | 84.00 | 0.23 | 0.27% | 83.90 | 84.09 | 83.88 | 351,954 |
10 5월(5) 2024 | 83.77 | 0.63 | 0.76% | 83.12 | 83.77 | 83.12 | 277,699 |
09 5월(5) 2024 | 83.14 | -0.11 | -0.13% | 83.19 | 83.35 | 83.0557 | 350,443 |
08 5월(5) 2024 | 83.25 | 0.56 | 0.68% | 82.99 | 83.27 | 82.99 | 209,733 |
07 5월(5) 2024 | 82.69 | 0.35 | 0.43% | 82.74 | 82.80 | 82.30 | 395,959 |
04 5월(5) 2024 | 82.34 | 0.59 | 0.72% | 82.28 | 82.46 | 81.835 | 358,873 |
03 5월(5) 2024 | 81.75 | 0.27 | 0.33% | 81.70 | 81.9087 | 81.16 | 242,540 |
02 5월(5) 2024 | 81.48 | -0.13 | -0.16% | 81.54 | 82.27 | 81.28 | 316,922 |
01 5월(5) 2024 | 81.61 | -0.93 | -1.13% | 82.36 | 82.36 | 81.58 | 308,081 |
30 4월(4) 2024 | 82.54 | 0.33 | 0.40% | 82.32 | 82.68 | 82.1701 | 229,469 |
27 4월(4) 2024 | 82.21 | -0.22 | -0.27% | 82.14 | 82.52 | 82.14 | 251,062 |
26 4월(4) 2024 | 82.43 | -0.02 | -0.02% | 82.24 | 82.48 | 81.78 | 305,195 |
25 4월(4) 2024 | 82.45 | 0.01 | 0.01% | 82.12 | 82.54 | 82.03 | 268,254 |
24 4월(4) 2024 | 82.44 | 0.17 | 0.21% | 82.41 | 82.5955 | 82.23 | 339,443 |
23 4월(4) 2024 | 82.27 | 0.54 | 0.66% | 81.99 | 82.70 | 81.69 | 247,183 |
20 4월(4) 2024 | 81.73 | 0.18 | 0.22% | 81.76 | 81.82 | 81.40 | 446,026 |
19 4월(4) 2024 | 81.55 | 0.00 | 0.00% | 81.87 | 82.14 | 81.43 | 257,168 |