Stockscreener 앱 받기
37.02
1.04%
0.38
시간 외 거래:
36.99
-0.03
-0.08%
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $37.02 | $36.68 | $0.34 | 8,019.0 | +1.04% |
| 2024-11-15 | $36.82 | $36.64 | $0.1827 | 1,808.0 | -0.76% |
| 2024-11-14 | $37.39 | $36.92 | $0.47 | 819.0 | -1.15% |
| 2024-11-13 | $37.73 | $37.34 | $0.391 | 11,960.0 | -0.24% |
| 2024-11-12 | $37.58 | $37.22 | $0.3534 | 16,933.0 | -0.36% |
| 2024-11-11 | $37.74 | $37.39 | $0.35 | 12,782.0 | +1.20% |
| 2024-11-08 | $37.17 | $36.99 | $0.1809 | 5,582.0 | +0.51% |
| 2024-11-07 | $37.08 | $36.67 | $0.4105 | 8,153.0 | +0.74% |
| 2024-11-06 | $36.74 | $36.04 | $0.70 | 16,219.0 | +1.24% |
| 2024-11-05 | $36.22 | $35.97 | $0.25 | 12,737.0 | +0.70% |
| 2024-11-04 | $36.06 | $35.79 | $0.2671 | 33,565.0 | +0.76% |
| 2024-11-01 | $36.04 | $35.69 | $0.35 | 67,687.0 | +0.03% |
| 2024-10-31 | $36.23 | $35.69 | $0.54 | 19,873.0 | -1.84% |
| 2024-10-30 | $36.36 | $36.11 | $0.25 | 87,180.0 | +0.53% |
| 2024-10-29 | $36.41 | $36.11 | $0.30 | 96,948.0 | -0.30% |
| 2024-10-28 | $36.40 | $35.97 | $0.435 | 53,293.0 | +0.86% |
| 2024-10-25 | $36.24 | $35.97 | $0.27 | 37,472.0 | +0.00% |
| 2024-10-24 | $36.13 | $35.86 | $0.27 | 8,244.0 | -0.03% |
| 2024-10-23 | $36.07 | $35.65 | $0.42 | 291,895.0 | -0.28% |
| 2024-10-22 | $36.13 | $35.97 | $0.16 | 4,979.0 | +0.03% |
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 연도별 가격 이력
이 심층 분석에서는 First Trust Ssi Strategic Convertible Securities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Ssi Strategic Convertible Securities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.74 | $35.69 | $2.05 | 204,283.0 | +3.73% |
| 2024-10 | $36.49 | $35.35 | $1.14 | 770,159.0 | -0.03% |
| 2024-09 | $35.80 | $33.76 | $2.04 | 253,878.0 | +2.29% |
| 2024-08 | $35.10 | $32.22 | $2.88 | 492,316.0 | +2.50% |
| 2024-07 | $35.20 | $33.55 | $1.65 | 246,371.0 | +0.50% |
| 2024-06 | $34.32 | $33.33 | $0.99 | 369,965.0 | +0.65% |
| 2024-05 | $34.12 | $32.40 | $1.72 | 732,357.0 | +2.06% |
| 2024-04 | $34.17 | $32.37 | $1.80 | 822,147.0 | -3.26% |
| 2024-03 | $34.23 | $33.13 | $1.10 | 739,630.0 | +2.65% |
| 2024-02 | $33.67 | $32.55 | $1.12 | 159,592.0 | +1.50% |
| 2024-01 | $33.27 | $32.24 | $1.03 | 611,689.0 | -1.83% |
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.60 | $31.53 | $2.07 | 1,183,002.0 | +5.68% |
| 2023-11 | $31.61 | $29.42 | $2.19 | 875,933.0 | +7.10% |
| 2023-10 | $31.08 | $29.25 | $1.83 | 282,162.0 | -5.21% |
| 2023-09 | $32.36 | $30.79 | $1.57 | 159,252.0 | -3.36% |
| 2023-08 | $33.38 | $31.31 | $2.07 | 400,741.0 | -3.68% |
| 2023-07 | $33.45 | $32.21 | $1.24 | 761,456.0 | +2.20% |
| 2023-06 | $32.66 | $31.17 | $1.49 | 235,304.0 | +4.85% |
| 2023-05 | $31.67 | $30.95 | $0.72 | 273,573.0 | -0.48% |
| 2023-04 | $32.13 | $31.03 | $1.10 | 484,900.0 | -1.91% |
| 2023-03 | $32.60 | $30.75 | $1.85 | 392,097.0 | -0.47% |
| 2023-02 | $33.30 | $31.80 | $1.50 | 574,797.0 | -2.05% |
| 2023-01 | $32.81 | $31.46 | $1.35 | 592,185.0 | +2.80% |
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.15 | $31.36 | $1.79 | 1,056,808.0 | -2.78% |
| 2022-11 | $32.80 | $31.12 | $1.68 | 1,002,758.0 | +2.18% |
| 2022-10 | $32.19 | $30.57 | $1.62 | 1,036,953.0 | +2.89% |
| 2022-09 | $34.14 | $31.07 | $3.07 | 1,530,508.0 | -6.54% |
| 2022-08 | $34.85 | $33.05 | $1.80 | 1,194,631.0 | +0.39% |
| 2022-07 | $33.36 | $31.35 | $2.01 | 558,451.0 | +5.06% |
| 2022-06 | $34.66 | $31.06 | $3.60 | 1,434,394.0 | -7.28% |
| 2022-05 | $35.97 | $32.10 | $3.87 | 1,367,180.0 | -3.89% |
| 2022-04 | $39.03 | $35.33 | $3.70 | 1,753,276.0 | -8.49% |
| 2022-03 | $39.08 | $35.66 | $3.42 | 1,543,359.0 | +2.16% |
| 2022-02 | $39.30 | $35.89 | $3.41 | 1,076,088.0 | -0.24% |
| 2022-01 | $41.62 | $36.03 | $5.59 | 1,874,712.0 | -8.20% |
0.46%
자본화:
|
볼륨(24시간):