Holen Sie sich die Stockscreener-App
46.41
0.77%
0.355
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $46.44 | $46.19 | $0.25 | 64,383.0 | +0.77% |
| 2025-07-31 | $46.20 | $46.01 | $0.1874 | 65,678.0 | +0.05% |
| 2025-07-30 | $46.07 | $45.94 | $0.13 | 64,634.0 | -0.13% |
| 2025-07-29 | $46.12 | $45.97 | $0.1481 | 141,858.0 | +0.29% |
| 2025-07-28 | $46.06 | $45.85 | $0.21 | 143,383.0 | -0.09% |
| 2025-07-25 | $46.04 | $45.85 | $0.1874 | 53,161.0 | +0.18% |
| 2025-07-24 | $46.04 | $45.83 | $0.21 | 53,502.0 | -0.14% |
| 2025-07-23 | $45.99 | $45.92 | $0.07 | 9,757.0 | -0.17% |
| 2025-07-22 | $46.09 | $46.01 | $0.0799 | 22,524.0 | -0.38% |
| 2025-07-21 | $46.35 | $46.06 | $0.29 | 47,825.0 | +0.33% |
| 2025-07-18 | $46.17 | $46.02 | $0.15 | 97,881.0 | -0.25% |
| 2025-07-17 | $46.32 | $46.03 | $0.2898 | 131,787.0 | -0.29% |
| 2025-07-16 | $46.47 | $46.31 | $0.16 | 78,885.0 | -0.25% |
| 2025-07-15 | $46.72 | $46.33 | $0.3867 | 95,944.0 | -0.15% |
| 2025-07-14 | $46.78 | $46.38 | $0.40 | 164,929.0 | -0.06% |
| 2025-07-11 | $46.78 | $46.44 | $0.3425 | 133,759.0 | -0.36% |
| 2025-07-10 | $46.83 | $46.64 | $0.19 | 44,673.0 | +0.04% |
| 2025-07-09 | $46.89 | $46.64 | $0.25 | 54,384.0 | +0.04% |
| 2025-07-08 | $46.75 | $46.59 | $0.1567 | 121,714.0 | -0.02% |
| 2025-07-07 | $46.77 | $46.58 | $0.185 | 91,767.0 | -0.24% |
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Municipal High Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FMHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Municipal High Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $46.44 | $46.19 | $0.25 | 64,383.0 | +0.00% |
| 2025-07 | $46.89 | $45.83 | $1.06 | 1,844,523.0 | -0.62% |
| 2025-06 | $46.90 | $46.20 | $0.70 | 1,710,253.0 | +0.39% |
| 2025-05 | $47.15 | $46.24 | $0.91 | 2,487,680.0 | -0.85% |
| 2025-04 | $48.65 | $44.80 | $3.85 | 4,356,175.0 | -1.85% |
| 2025-03 | $49.05 | $47.44 | $1.61 | 1,241,619.0 | -2.04% |
| 2025-02 | $48.88 | $48.08 | $0.7991 | 1,472,600.0 | +0.64% |
| 2025-01 | $48.55 | $47.80 | $0.75 | 2,013,762.0 | +0.41% |
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $49.40 | $47.74 | $1.66 | 1,816,777.0 | -1.87% |
| 2024-11 | $49.19 | $48.22 | $0.97 | 1,993,683.0 | +1.19% |
| 2024-10 | $49.51 | $48.39 | $1.12 | 1,948,165.0 | -1.62% |
| 2024-09 | $49.48 | $48.97 | $0.51 | 1,464,161.0 | +1.02% |
| 2024-08 | $49.47 | $48.76 | $0.71 | 1,902,321.0 | +0.16% |
| 2024-07 | $49.32 | $48.13 | $1.19 | 1,146,127.0 | +1.03% |
| 2024-06 | $48.71 | $47.66 | $1.06 | 916,404.0 | +1.41% |
| 2024-05 | $48.31 | $47.40 | $0.9092 | 1,215,818.0 | +0.46% |
| 2024-04 | $48.18 | $47.33 | $0.85 | 1,540,362.0 | -1.56% |
| 2024-03 | $48.37 | $47.91 | $0.46 | 1,288,759.0 | +0.40% |
| 2024-02 | $48.23 | $47.52 | $0.71 | 1,203,527.0 | +0.10% |
| 2024-01 | $48.01 | $47.14 | $0.87 | 1,746,155.0 | +0.55% |
First Trust Municipal High Income Etf-Aktien (FMHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $47.80 | $46.35 | $1.45 | 2,179,477.0 | +2.78% |
| 2023-11 | $46.60 | $44.01 | $2.59 | 3,526,265.0 | +5.26% |
| 2023-10 | $45.33 | $43.88 | $1.45 | 3,118,489.0 | -2.22% |
| 2023-09 | $46.55 | $44.90 | $1.65 | 1,134,056.0 | -2.97% |
| 2023-08 | $47.07 | $46.07 | $1.00 | 1,357,709.0 | -1.17% |
| 2023-07 | $47.48 | $46.75 | $0.73 | 1,146,344.0 | -0.21% |
| 2023-06 | $47.40 | $46.55 | $0.85 | 1,159,457.0 | +0.90% |
| 2023-05 | $47.14 | $46.06 | $1.08 | 1,123,553.0 | -0.49% |
| 2023-04 | $47.61 | $46.55 | $1.06 | 1,418,027.0 | +0.04% |
| 2023-03 | $47.03 | $46.20 | $0.8251 | 2,337,542.0 | +0.94% |
| 2023-02 | $48.08 | $46.37 | $1.71 | 1,706,472.0 | -2.69% |
| 2023-01 | $47.98 | $46.25 | $1.73 | 1,702,079.0 | +3.15% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):