Scarica l'app Stockscreener
33.88
4.30%
-1.5233
Dopo l'orario di chiusura:
33.87
-0.0066
-0.02%
Storico Dei Prezzi Delle Azioni Di First Trust Horizon Managed Volatility Small Mid Etf (HSMV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-04 | $34.12 | $33.87 | $0.245 | 1,436.0 | -4.30% |
| 2025-04-03 | $35.58 | $35.40 | $0.18 | 400.0 | -2.68% |
| 2025-04-02 | $36.37 | $36.23 | $0.1449 | 775.0 | +0.59% |
| 2025-04-01 | $36.16 | $36.00 | $0.1604 | 1,170.0 | +0.41% |
| 2025-03-31 | $36.02 | $35.87 | $0.145 | 1,315.0 | +0.70% |
| 2025-03-28 | $35.77 | $35.63 | $0.1308 | 716.0 | -0.59% |
| 2025-03-27 | $36.14 | $35.83 | $0.3137 | 1,789.0 | -0.16% |
| 2025-03-26 | $36.11 | $35.99 | $0.1237 | 1,260.0 | +0.46% |
| 2025-03-25 | $36.02 | $35.87 | $0.1518 | 1,808.0 | -0.30% |
| 2025-03-24 | $35.97 | $35.85 | $0.1246 | 799.0 | +1.37% |
| 2025-03-21 | $35.60 | $35.42 | $0.18 | 1,767.0 | -0.79% |
| 2025-03-20 | $35.97 | $35.77 | $0.1947 | 850.0 | -0.39% |
| 2025-03-19 | $35.98 | $35.73 | $0.2505 | 1,344.0 | +0.38% |
| 2025-03-18 | $35.91 | $35.69 | $0.2216 | 1,382.0 | -0.42% |
| 2025-03-17 | $36.00 | $35.84 | $0.1625 | 3,639.0 | +0.87% |
| 2025-03-14 | $35.61 | $35.45 | $0.1643 | 557.0 | +1.76% |
| 2025-03-13 | $35.00 | $35.00 | $0.00 | 415.0 | -0.64% |
| 2025-03-12 | $35.31 | $35.14 | $0.1712 | 1,216.0 | -1.17% |
| 2025-03-11 | $35.81 | $35.51 | $0.2999 | 1,434.0 | -0.96% |
| 2025-03-10 | $36.39 | $35.98 | $0.4142 | 2,288.0 | -0.91% |
| 2025-03-07 | $36.31 | $35.97 | $0.3477 | 1,671.0 | +0.99% |
| 2025-03-06 | $35.97 | $35.70 | $0.273 | 2,935.0 | -0.50% |
First Trust Horizon Managed Volatility Small Mid Etf Stock (HSMV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Horizon Managed Volatility Small Mid Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HSMV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Horizon Managed Volatility Small Mid Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Horizon Managed Volatility Small Mid Etf Storia dei prezzi delle azioni (HSMV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $36.37 | $33.87 | $2.50 | 5,217.0 | -5.94% |
| 2025-03 | $36.62 | $35.00 | $1.63 | 29,738.0 | -1.44% |
| 2025-02 | $36.54 | $35.54 | $1.00 | 21,454.0 | +0.66% |
| 2025-01 | $36.87 | $34.83 | $2.04 | 20,055.0 | +1.38% |
First Trust Horizon Managed Volatility Small Mid Etf Storia dei prezzi delle azioni (HSMV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $38.68 | $35.47 | $3.21 | 28,703.0 | -7.68% |
| 2024-11 | $38.99 | $36.17 | $2.83 | 23,613.0 | +6.63% |
| 2024-10 | $37.33 | $36.01 | $1.32 | 38,171.0 | -0.83% |
| 2024-09 | $36.78 | $35.17 | $1.62 | 169,326.0 | +0.64% |
| 2024-08 | $36.40 | $34.02 | $2.38 | 26,641.0 | +1.19% |
| 2024-07 | $36.24 | $32.99 | $3.25 | 30,496.0 | +7.79% |
| 2024-06 | $33.81 | $32.82 | $0.99 | 20,145.0 | -1.08% |
| 2024-05 | $34.23 | $32.67 | $1.56 | 19,185.0 | +3.67% |
| 2024-04 | $33.66 | $31.99 | $1.67 | 32,393.0 | -4.16% |
| 2024-03 | $33.95 | $32.55 | $1.40 | 23,207.0 | +4.05% |
| 2024-02 | $32.66 | $31.42 | $1.24 | 24,333.0 | +3.23% |
| 2024-01 | $32.15 | $31.16 | $0.9899 | 28,571.0 | -1.51% |
First Trust Horizon Managed Volatility Small Mid Etf Storia dei prezzi delle azioni (HSMV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $32.46 | $30.73 | $1.73 | 53,278.0 | +6.04% |
| 2023-11 | $30.40 | $28.57 | $1.83 | 23,071.0 | +6.15% |
| 2023-10 | $29.80 | $28.02 | $1.78 | 19,024.0 | +0.00% |
5.93%
Capitalizzazione:
|
Volume (24 ore):