loading

First Trust Senior Loan Fund Etf (FTSL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-26 $45.85 $45.85 $0.00 7,117.0 -0.48%
2025-06-25 $46.08 $46.02 $0.06 292,999.0 +0.02%
2025-06-24 $46.08 $46.00 $0.0768 272,878.0 +0.11%
2025-06-23 $46.05 $46.00 $0.05 299,602.0 +0.00%
2025-06-20 $46.02 $45.96 $0.0599 223,685.0 +0.07%
2025-06-18 $46.00 $45.97 $0.03 147,799.0 +0.00%
2025-06-17 $46.00 $45.93 $0.0721 275,409.0 +0.09%
2025-06-16 $45.96 $45.78 $0.18 113,165.0 +0.07%
2025-06-13 $45.95 $45.90 $0.0461 145,368.0 +0.02%
2025-06-12 $45.91 $45.88 $0.03 177,401.0 -0.04%
2025-06-11 $45.95 $45.88 $0.07 601,965.0 +0.00%
2025-06-10 $45.95 $45.86 $0.0899 127,348.0 +0.07%
2025-06-09 $45.90 $45.84 $0.06 106,390.0 +0.02%
2025-06-06 $45.94 $45.85 $0.09 383,168.0 +0.13%
2025-06-05 $45.88 $45.80 $0.08 178,683.0 -0.07%
2025-06-04 $45.88 $45.79 $0.09 210,076.0 +0.00%
2025-06-03 $45.85 $45.79 $0.06 252,707.0 +0.04%
2025-06-02 $45.89 $45.79 $0.0999 229,770.0 +0.07%
2025-05-30 $45.85 $45.75 $0.10 443,750.0 -0.04%
2025-05-29 $45.84 $45.73 $0.1111 207,035.0 +0.09%
2025-05-28 $45.80 $45.66 $0.1376 197,303.0 +0.07%

First Trust Senior Loan Fund Etf (FTSL) 株の年ごとの株価履歴

この詳細な分析では、First Trust Senior Loan Fund Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFTSL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Senior Loan Fund Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Senior Loan Fund Etf (FTSL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $46.08 $45.78 $0.30 4,045,530.0 +0.11%
2025-05 $46.01 $45.55 $0.46 5,795,158.0 +0.48%
2025-04 $45.88 $44.30 $1.58 10,173,007.0 -0.15%
2025-03 $46.14 $45.49 $0.65 5,943,671.0 -0.67%
2025-02 $46.30 $45.95 $0.35 5,362,075.0 -0.67%
2025-01 $46.52 $46.12 $0.40 6,311,093.0 +0.06%

2024年のFirst Trust Senior Loan Fund Etf (FTSL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $46.55 $46.01 $0.54 5,498,821.0 -0.09%
2024-11 $46.53 $45.93 $0.60 4,637,925.0 +0.85%
2024-10 $46.26 $45.86 $0.40 5,821,473.0 +0.07%
2024-09 $46.28 $45.75 $0.5299 6,955,513.0 -0.11%
2024-08 $46.27 $45.23 $1.04 6,527,908.0 -0.15%
2024-07 $46.25 $45.76 $0.49 4,988,824.0 +0.66%
2024-06 $46.25 $45.69 $0.56 4,661,293.0 -0.70%
2024-05 $46.55 $45.90 $0.65 5,045,412.0 +0.17%
2024-04 $46.54 $45.95 $0.59 6,143,927.0 -0.56%
2024-03 $46.99 $45.95 $1.04 6,142,912.0 +0.11%
2024-02 $46.18 $45.81 $0.37 6,478,394.0 +0.65%
2024-01 $46.20 $45.78 $0.42 7,678,559.0 -0.46%

2023年のFirst Trust Senior Loan Fund Etf (FTSL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $46.30 $45.01 $1.29 8,501,338.0 +0.79%
2023-11 $46.19 $45.31 $0.8791 8,066,511.0 +0.59%
2023-10 $45.96 $45.30 $0.66 7,206,889.0 -0.66%
2023-09 $46.10 $45.55 $0.5471 5,589,019.0 -0.07%
2023-08 $45.84 $45.29 $0.5499 5,802,435.0 +0.66%
2023-07 $45.71 $45.17 $0.54 6,874,042.0 +0.38%
2023-06 $45.45 $44.78 $0.67 4,815,962.0 +1.03%
2023-05 $45.23 $44.53 $0.70 8,395,746.0 -0.51%
2023-04 $45.56 $44.94 $0.62 8,045,179.0 -0.38%
2023-03 $45.54 $44.63 $0.91 11,284,668.0 -0.37%
2023-02 $45.89 $45.25 $0.64 8,447,818.0 -0.35%
2023-01 $45.78 $44.69 $1.09 12,235,584.0 +2.20%
exchange_traded_fund VTV
$174.97
price down icon 0.54%
exchange_traded_fund VUG
$430.27
price up icon 0.45%
exchange_traded_fund IJH
$61.04
price down icon 0.80%
exchange_traded_fund EFA
$87.56
price down icon 0.55%
exchange_traded_fund IWF
$415.44
price up icon 0.35%
exchange_traded_fund QQQ
$541.16
price up icon 0.26%
大文字化:     |  ボリューム (24 時間):