기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
First Trust Nasdaq Semiconductor | FTXL | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
99.47 | 98.97 | 100.20 | 97.26 |
FTXL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 105.44 | 106.78 | 97.175 | 101.80 | 42,034 | -6.21 | -5.89% |
1개월 | 99.93 | 107.2361 | 97.175 | 101.80 | 32,326 | -0.70 | -0.70% |
3개월 | 87.26 | 107.2361 | 83.21 | 96.49 | 30,665 | 11.97 | 13.72% |
6개월 | 84.24 | 107.2361 | 79.56 | 89.04 | 74,070 | 14.99 | 17.79% |
1년 | 71.85 | 107.2361 | 61.62 | 79.94 | 73,786 | 27.38 | 38.11% |
3년 | 66.04 | 107.2361 | 44.87 | 69.47 | 67,082 | 33.19 | 50.26% |
5년 | 33.54 | 107.2361 | 27.4651 | 66.65 | 45,608 | 65.69 | 195.86% |
FTXL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
20 7월(7) 2024 | 97.26 | -3.06 | -3.05% | 100.38 | 100.38 | 97.175 | 24,549 |
19 7월(7) 2024 | 100.32 | 0.38 | 0.38% | 101.50 | 101.50 | 98.96 | 52,007 |
18 7월(7) 2024 | 99.94 | -6.84 | -6.41% | 103.44 | 104.05 | 99.81 | 66,318 |
17 7월(7) 2024 | 106.78 | 1.22 | 1.16% | 106.17 | 106.78 | 104.92 | 37,036 |
16 7월(7) 2024 | 105.56 | 0.64 | 0.61% | 105.44 | 106.5182 | 104.9209 | 32,081 |
13 7월(7) 2024 | 104.92 | 1.51 | 1.46% | 104.10 | 106.53 | 103.71 | 32,066 |
12 7월(7) 2024 | 103.41 | -3.70 | -3.45% | 107.74 | 107.74 | 103.41 | 48,222 |
11 7월(7) 2024 | 107.11 | 2.23 | 2.13% | 105.83 | 107.2361 | 105.40 | 27,002 |
10 7월(7) 2024 | 104.88 | 0.35 | 0.33% | 105.14 | 105.42 | 103.98 | 35,920 |
09 7월(7) 2024 | 104.53 | 2.03 | 1.98% | 103.15 | 104.61 | 103.15 | 25,985 |
06 7월(7) 2024 | 102.50 | 0.09 | 0.09% | 102.96 | 103.219 | 101.90 | 17,074 |
04 7월(7) 2024 | 102.41 | 1.40 | 1.39% | 101.12 | 102.85 | 100.79 | 23,026 |
03 7월(7) 2024 | 101.01 | 1.07 | 1.07% | 99.45 | 101.01 | 99.31 | 14,822 |
02 7월(7) 2024 | 99.94 | 1.35 | 1.37% | 99.95 | 99.95 | 98.2373 | 26,640 |
29 6월(6) 2024 | 98.59 | 0.00 | 0.00% | 98.59 | 98.59 | 98.59 | 0 |
28 6월(6) 2024 | 98.59 | -0.42 | -0.42% | 99.00 | 99.36 | 98.03 | 21,246 |
27 6월(6) 2024 | 99.01 | -0.58 | -0.58% | 99.31 | 100.00 | 98.05 | 38,221 |
26 6월(6) 2024 | 99.59 | 1.81 | 1.85% | 98.51 | 99.59 | 97.78 | 34,742 |
25 6월(6) 2024 | 97.78 | -2.90 | -2.88% | 99.93 | 100.025 | 97.76 | 44,159 |