Stockscreener 앱 받기
49.74
0.34%
-0.17
시간 외 거래:
49.74
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $49.94 | $49.68 | $0.26 | 13,119.0 | -0.34% |
| 2024-11-21 | $49.92 | $49.75 | $0.17 | 17,957.0 | -0.04% |
| 2024-11-20 | $49.94 | $49.79 | $0.1498 | 13,973.0 | +0.26% |
| 2024-11-19 | $49.89 | $49.67 | $0.2206 | 11,350.0 | +0.04% |
| 2024-11-18 | $49.87 | $49.75 | $0.1224 | 9,097.0 | +0.06% |
| 2024-11-15 | $49.87 | $49.72 | $0.1474 | 12,853.0 | -0.20% |
| 2024-11-14 | $49.85 | $49.70 | $0.15 | 17,040.0 | +0.22% |
| 2024-11-13 | $49.75 | $49.67 | $0.08 | 12,177.0 | +0.09% |
| 2024-11-12 | $49.75 | $49.64 | $0.11 | 8,691.0 | -0.06% |
| 2024-11-11 | $49.79 | $49.64 | $0.1484 | 5,587.0 | -0.09% |
| 2024-11-08 | $49.77 | $49.55 | $0.22 | 17,508.0 | +0.65% |
| 2024-11-07 | $49.53 | $49.25 | $0.2793 | 18,191.0 | +0.30% |
| 2024-11-06 | $49.34 | $49.07 | $0.2693 | 10,788.0 | -0.64% |
| 2024-11-05 | $49.78 | $49.62 | $0.1599 | 15,916.0 | -0.26% |
| 2024-11-04 | $49.75 | $49.60 | $0.15 | 18,982.0 | +0.28% |
| 2024-11-01 | $49.67 | $49.48 | $0.1864 | 18,479.0 | +0.00% |
| 2024-10-31 | $49.63 | $49.47 | $0.164 | 4,688.0 | +0.02% |
| 2024-10-30 | $49.64 | $49.41 | $0.2299 | 8,718.0 | +0.16% |
| 2024-10-29 | $49.59 | $49.39 | $0.205 | 22,196.0 | -0.18% |
| 2024-10-28 | $49.65 | $49.50 | $0.1498 | 6,922.0 | +0.12% |
| 2024-10-25 | $49.70 | $49.53 | $0.17 | 38,073.0 | +0.24% |
| 2024-10-24 | $49.91 | $49.26 | $0.65 | 46,563.0 | +0.24% |
| 2024-10-23 | $49.66 | $49.25 | $0.4145 | 11,003.0 | -0.87% |
First Trust California Municipal High Income Etf 주식 (FCAL) 연도별 가격 이력
이 심층 분석에서는 First Trust California Municipal High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust California Municipal High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $49.94 | $49.07 | $0.87 | 234,827.0 | +0.26% |
| 2024-10 | $50.51 | $49.25 | $1.26 | 454,192.0 | -1.14% |
| 2024-09 | $50.43 | $49.89 | $0.54 | 367,034.0 | +0.42% |
| 2024-08 | $50.52 | $49.73 | $0.79 | 546,009.0 | +0.46% |
| 2024-07 | $49.93 | $49.19 | $0.74 | 494,695.0 | +0.44% |
| 2024-06 | $49.90 | $48.92 | $0.98 | 424,271.0 | +1.21% |
| 2024-05 | $49.61 | $48.79 | $0.8199 | 514,994.0 | -0.35% |
| 2024-04 | $49.68 | $48.90 | $0.779 | 323,388.0 | -1.11% |
| 2024-03 | $50.01 | $49.58 | $0.43 | 826,724.0 | -0.24% |
| 2024-02 | $50.09 | $49.54 | $0.55 | 333,599.0 | -0.06% |
| 2024-01 | $50.05 | $47.43 | $2.62 | 833,470.0 | -0.22% |
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.97 | $48.75 | $3.22 | 1,130,264.0 | +2.17% |
| 2023-11 | $49.03 | $46.34 | $2.69 | 355,215.0 | +4.74% |
| 2023-10 | $47.57 | $46.30 | $1.27 | 334,693.0 | -1.27% |
| 2023-09 | $48.74 | $47.10 | $1.64 | 274,531.0 | -1.99% |
| 2023-08 | $48.96 | $48.09 | $0.87 | 417,237.0 | -1.73% |
| 2023-07 | $49.41 | $48.68 | $0.73 | 220,096.0 | +0.12% |
| 2023-06 | $49.24 | $48.55 | $0.70 | 403,633.0 | +0.64% |
| 2023-05 | $49.40 | $48.16 | $1.24 | 537,035.0 | -1.04% |
| 2023-04 | $49.87 | $48.93 | $0.94 | 228,309.0 | -0.08% |
| 2023-03 | $49.40 | $47.49 | $1.91 | 416,157.0 | +1.34% |
| 2023-02 | $49.96 | $48.37 | $1.59 | 318,784.0 | -2.23% |
| 2023-01 | $49.93 | $48.33 | $1.60 | 250,045.0 | +2.71% |
First Trust California Municipal High Income Etf 주식 (FCAL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.36 | $48.20 | $1.16 | 440,656.0 | -0.12% |
| 2022-11 | $48.49 | $46.39 | $2.10 | 417,815.0 | +4.46% |
| 2022-10 | $47.60 | $46.15 | $1.45 | 736,308.0 | -0.96% |
| 2022-09 | $48.75 | $46.71 | $2.04 | 497,574.0 | -3.86% |
| 2022-08 | $49.87 | $48.48 | $1.39 | 395,928.0 | -1.77% |
| 2022-07 | $49.70 | $48.50 | $1.20 | 176,569.0 | +2.49% |
| 2022-06 | $49.79 | $47.77 | $2.02 | 453,215.0 | -2.27% |
| 2022-05 | $49.53 | $47.85 | $1.68 | 830,671.0 | +0.92% |
| 2022-04 | $51.10 | $48.87 | $2.23 | 415,769.0 | -3.73% |
| 2022-03 | $52.92 | $50.77 | $2.15 | 560,359.0 | -3.30% |
| 2022-02 | $53.45 | $52.56 | $0.89 | 185,151.0 | -0.81% |
| 2022-01 | $54.78 | $53.05 | $1.73 | 236,678.0 | -2.95% |
0.73%
자본화:
|
볼륨(24시간):