First Trust India NIFTY 50 Equal Weight ETF (NFTY)

NFTY
🏛️ 墨西哥 →
1,061.69
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,061.69 1,061.69 1,061.69 1,061.69 0.0M
2025-09-25 1,065.51 1,065.51 1,065.51 1,065.51 0.0M
2025-09-24 1,064.21 1,064.21 1,064.21 1,064.21 0.0M
2025-09-23 1,077.73 1,077.73 1,077.73 1,077.73 0.0M
2025-09-22 1,081.10 1,081.10 1,081.10 1,081.10 0.0M
2025-09-19 1,075.59 1,075.59 1,075.59 1,075.59 0.0M
2025-09-18 1,081.43 1,081.43 1,081.43 1,081.43 0.0M
2025-09-17 1,067.29 1,067.29 1,067.29 1,067.29 0.0M
2025-09-15 1,073.55 1,073.55 1,073.55 1,073.55 0.0M
2025-09-12 1,079.39 1,079.39 1,079.39 1,079.39 0.0M
2025-09-11 1,081.12 1,081.12 1,081.12 1,081.12 0.0M
2025-09-10 1,077.78 1,077.78 1,077.78 1,077.78 0.0M
2025-09-09 1,080.12 1,080.12 1,080.12 1,080.12 0.0M
2025-09-08 1,076.67 1,076.67 1,076.67 1,076.67 0.0M
2025-09-05 1,084.48 1,084.48 1,084.48 1,084.48 0.0M
2025-09-04 1,079.94 1,079.94 1,079.94 1,079.94 0.0M
2025-09-03 1,072.49 1,072.49 1,072.49 1,072.49 0.0M
2025-09-02 1,060.05 1,060.05 1,060.05 1,060.05 0.0M
2025-09-01 1,059.94 1,059.94 1,059.94 1,059.94 0.0M
2025-08-29 1,069.89 1,069.89 1,069.89 1,069.89 0.0M
2025-08-28 1,071.19 1,071.19 1,071.19 1,071.19 0.0M
2025-08-27 1,073.32 1,073.32 1,073.32 1,073.32 0.0M
2025-08-26 1,080.51 1,080.51 1,080.51 1,080.51 0.0M
2025-08-25 1,083.81 1,083.81 1,083.81 1,083.81 0.0M
2025-08-22 1,095.73 1,095.73 1,095.73 1,095.73 0.0M
2025-08-21 1,100.39 1,100.39 1,100.39 1,100.39 0.0M
2025-08-20 1,099.51 1,099.51 1,099.51 1,099.51 0.0M
2025-08-19 1,095.01 1,095.01 1,095.01 1,095.01 0.0M
2025-08-18 1,070.67 1,070.67 1,070.67 1,070.67 0.0M
2025-08-15 1,074.64 1,074.64 1,074.64 1,074.64 0.0M
2025-08-14 1,070.79 1,070.79 1,070.79 1,070.79 0.0M
2025-08-13 1,061.12 1,061.12 1,061.12 1,061.12 0.0M
2025-08-12 1,062.24 1,062.24 1,062.24 1,062.24 0.0M
2025-08-11 1,049.48 1,049.48 1,049.48 1,049.48 0.0M
2025-08-08 1,059.70 1,059.70 1,059.70 1,059.70 0.0M
2025-08-07 1,049.52 1,049.52 1,049.52 1,049.52 0.0M
2025-08-06 1,065.96 1,065.96 1,065.96 1,065.96 0.0M
2025-08-05 1,069.44 1,069.44 1,069.44 1,069.44 0.0M
2025-08-04 1,077.69 1,077.69 1,077.69 1,077.69 0.0M
2025-08-01 1,067.63 1,067.63 1,067.63 1,067.63 0.0M
2025-07-31 1,068.16 1,068.16 1,068.16 1,068.16 0.0M
2025-07-30 1,081.01 1,081.01 1,081.01 1,081.01 0.0M
2025-07-29 1,077.91 1,077.91 1,077.91 1,077.91 0.0M
2025-07-28 1,078.16 1,078.16 1,078.16 1,078.16 0.0M
2025-07-25 1,081.22 1,081.22 1,081.22 1,081.22 0.0M
2025-07-24 1,096.25 1,096.25 1,096.25 1,096.25 0.0M
2025-07-23 1,095.77 1,095.77 1,095.77 1,095.77 0.0M
2025-07-22 1,099.25 1,099.25 1,099.25 1,099.25 0.0M
2025-07-21 1,099.38 1,099.38 1,099.38 1,099.38 0.0M
2025-07-18 1,112.32 1,112.32 1,112.32 1,112.32 0.0M
2025-07-17 1,113.97 1,113.97 1,113.97 1,113.97 0.0M
2025-07-16 1,113.05 1,113.05 1,113.05 1,113.05 0.0M
2025-07-15 1,110.25 1,110.25 1,110.25 1,110.25 0.0M
2025-07-14 1,105.58 1,105.58 1,105.58 1,105.58 0.0M
2025-07-11 1,110.52 1,110.52 1,110.52 1,110.52 0.0M
2025-07-10 1,111.61 1,111.61 1,111.61 1,111.61 0.0M
2025-07-09 1,120.97 1,120.97 1,120.97 1,120.97 0.0M
2025-07-08 1,112.72 1,112.72 1,112.72 1,112.72 0.0M
2025-07-07 1,120.57 1,120.57 1,120.57 1,120.57 0.0M
2025-07-04 1,122.53 1,122.53 1,122.53 1,122.53 0.0M
2025-07-03 1,124.11 1,124.11 1,124.11 1,124.11 0.0M
2025-07-02 1,129.40 1,129.40 1,129.40 1,129.40 0.0M
2025-07-01 1,129.43 1,129.43 1,129.43 1,129.43 0.0M
2025-06-30 1,134.67 1,134.67 1,134.67 1,134.67 0.0M
2025-06-27 1,135.08 1,135.08 1,135.08 1,135.08 0.0M
2025-06-26 1,120.08 1,120.08 1,120.08 1,120.08 0.0M
2025-06-25 1,123.34 1,123.34 1,123.34 1,123.34 0.0M
2025-06-24 1,122.35 1,122.35 1,122.35 1,122.35 0.0M
2025-06-23 1,114.29 1,114.29 1,114.29 1,114.29 0.0M
2025-06-19 1,097.52 1,097.52 1,097.52 1,097.52 0.0M
2025-06-18 1,100.31 1,100.31 1,100.31 1,100.31 0.0M
2025-06-17 1,113.32 1,113.32 1,113.32 1,113.32 0.0M
2025-06-16 1,100.79 1,100.79 1,100.79 1,100.79 0.0M
2025-06-13 1,115.69 1,115.69 1,115.69 1,115.69 0.0M
2025-06-12 1,125.19 1,125.19 1,125.19 1,125.19 0.0M
2025-06-11 1,135.11 1,135.11 1,135.11 1,135.11 0.0M
2025-06-10 1,133.47 1,133.47 1,133.47 1,133.47 0.0M
2025-06-09 1,129.92 1,129.92 1,129.92 1,129.92 0.0M
2025-06-06 1,117.23 1,117.23 1,117.23 1,117.23 0.0M
2025-06-05 1,114.55 1,114.55 1,114.55 1,114.55 0.0M
2025-06-04 1,122.50 1,122.50 1,122.50 1,122.50 0.0M
2025-06-03 1,127.49 1,127.49 1,127.49 1,127.49 0.0M
2025-06-02 1,133.88 1,133.88 1,133.88 1,133.88 0.0M
2025-05-30 1,139.00 1,139.00 1,139.00 1,139.00 0.0M
2025-05-29 1,134.71 1,134.71 1,134.71 1,134.71 0.0M
2025-05-28 1,133.26 1,133.26 1,133.26 1,133.26 0.0M
2025-05-27 1,136.79 1,136.79 1,136.79 1,136.79 0.0M
2025-05-26 1,140.10 1,140.10 1,140.10 1,140.10 0.0M
2025-05-23 1,123.62 1,123.62 1,123.62 1,123.62 0.0M
2025-05-22 1,126.73 1,126.73 1,126.73 1,126.73 0.0M
2025-05-21 1,128.72 1,128.72 1,128.72 1,128.72 0.0M
2025-05-20 1,147.91 1,147.91 1,147.91 1,147.91 0.0M
2025-05-19 1,156.64 1,156.64 1,156.64 1,156.64 0.0M
2025-05-16 1,158.55 1,158.55 1,158.55 1,158.55 0.0M
2025-05-15 1,133.51 1,133.51 1,133.51 1,133.51 0.0M
2025-05-14 1,138.64 1,138.64 1,138.64 1,138.64 0.0M
2025-05-13 1,151.27 1,151.27 1,151.27 1,151.27 0.0M
2025-05-12 1,103.01 1,103.01 1,103.01 1,103.01 0.0M
2025-05-09 1,091.68 1,091.68 1,091.68 1,091.68 0.0M
2025-05-08 1,119.65 1,119.65 1,119.65 1,119.65 0.0M
2025-05-07 1,140.17 1,140.17 1,140.17 1,140.17 0.0M
2025-05-06 1,151.09 1,151.09 1,151.09 1,151.09 0.0M
2025-05-05 1,141.29 1,141.29 1,141.29 1,141.29 0.0M
2025-05-02 1,132.84 1,132.84 1,132.84 1,132.84 0.0M
2025-04-30 1,133.10 1,133.10 1,133.10 1,133.10 0.0M
2025-04-29 1,124.04 1,124.04 1,124.04 1,124.04 0.0M
2025-04-28 1,122.83 1,122.83 1,122.83 1,122.83 0.0M
2025-04-25 1,138.72 1,138.72 1,138.72 1,138.72 0.0M
2025-04-24 1,129.58 1,129.58 1,129.58 1,129.58 0.0M
2025-04-23 1,131.08 1,131.08 1,131.08 1,131.08 0.0M
2025-04-22 1,128.37 1,128.37 1,128.37 1,128.37 0.0M
2025-04-21 1,108.74 1,108.74 1,108.74 1,108.74 0.0M
2025-04-16 1,108.98 1,108.98 1,108.98 1,108.98 0.0M
2025-04-15 1,108.45 1,108.45 1,108.45 1,108.45 0.0M
2025-04-14 1,113.11 1,113.11 1,113.11 1,113.11 0.0M
2025-04-11 1,114.76 1,114.76 1,114.76 1,114.76 0.0M
2025-04-10 1,144.38 1,144.38 1,144.38 1,144.38 0.0M
2025-04-09 1,097.64 1,097.64 1,097.64 1,097.64 0.0M
2025-04-07 1,089.83 1,089.83 1,089.83 1,089.83 0.0M
2025-04-03 1,142.76 1,142.76 1,142.76 1,142.76 0.0M
2025-04-02 1,127.26 1,127.26 1,127.26 1,127.26 0.0M
2025-04-01 1,139.62 1,139.62 1,139.62 1,139.62 0.0M
2025-03-31 1,131.81 1,131.81 1,131.81 1,131.81 0.0M
2025-03-28 1,140.05 1,140.05 1,140.05 1,140.05 0.0M
2025-03-27 1,115.95 1,115.95 1,115.95 1,115.95 0.0M
2025-03-26 1,131.90 1,131.90 1,131.90 1,131.90 0.0M
2025-03-25 1,132.32 1,132.32 1,132.32 1,132.32 0.0M
2025-03-24 1,124.23 1,124.23 1,124.23 1,124.23 0.0M
2025-03-21 1,107.20 1,107.20 1,107.20 1,107.20 0.0M
2025-03-20 1,096.02 1,096.02 1,096.02 1,096.02 0.0M
2025-03-19 1,079.96 1,079.96 1,079.96 1,079.96 0.0M
2025-03-18 1,051.28 1,051.28 1,051.28 1,051.28 0.0M
2025-03-14 1,055.26 1,055.26 1,055.26 1,055.26 0.0M
2025-03-13 1,065.45 1,065.45 1,065.45 1,065.45 0.0M
2025-03-12 1,075.31 1,075.31 1,075.31 1,075.31 0.0M
2025-03-11 1,068.79 1,068.79 1,068.79 1,068.79 0.0M
2025-03-10 1,083.92 1,083.92 1,083.92 1,083.92 0.0M
2025-03-07 1,074.72 1,074.72 1,074.72 1,074.72 0.0M
2025-03-06 1,080.33 1,080.33 1,080.33 1,080.33 0.0M
2025-03-05 1,077.62 1,077.62 1,077.62 1,077.62 0.0M
2025-03-04 1,062.12 1,062.12 1,062.12 1,062.12 0.0M