Stockscreener 앱 받기
45.71
0.76%
-0.3514
시간 외 거래:
45.74
0.026
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $46.65 | $45.57 | $1.08 | 26,931.0 | -0.76% |
| 2026-02-11 | $46.47 | $45.60 | $0.87 | 4,408.0 | +0.06% |
| 2026-02-10 | $46.34 | $46.02 | $0.3188 | 18,416.0 | -0.68% |
| 2026-02-09 | $46.40 | $45.81 | $0.59 | 14,114.0 | +1.14% |
| 2026-02-06 | $45.83 | $45.06 | $0.7701 | 35,509.0 | +3.01% |
| 2026-02-05 | $45.09 | $44.41 | $0.68 | 49,218.0 | -1.84% |
| 2026-02-04 | $46.18 | $44.63 | $1.55 | 42,763.0 | -1.82% |
| 2026-02-03 | $46.29 | $45.65 | $0.6407 | 23,879.0 | +0.39% |
| 2026-02-02 | $46.16 | $45.57 | $0.59 | 11,004.0 | +0.72% |
| 2026-01-30 | $46.56 | $45.46 | $1.10 | 24,024.0 | -2.06% |
| 2026-01-29 | $47.03 | $45.97 | $1.06 | 91,832.0 | -0.87% |
| 2026-01-28 | $47.17 | $46.64 | $0.53 | 156,296.0 | +1.41% |
| 2026-01-27 | $46.46 | $46.08 | $0.3818 | 24,881.0 | +1.29% |
| 2026-01-26 | $46.07 | $45.78 | $0.2908 | 160,621.0 | -0.47% |
| 2026-01-23 | $46.07 | $45.74 | $0.33 | 35,977.0 | -0.11% |
| 2026-01-22 | $46.22 | $45.90 | $0.3249 | 15,510.0 | +0.81% |
| 2026-01-21 | $45.94 | $45.06 | $0.88 | 10,607.0 | +0.44% |
| 2026-01-20 | $45.83 | $45.22 | $0.61 | 160,644.0 | -0.49% |
| 2026-01-16 | $45.87 | $45.55 | $0.32 | 4,481.0 | +0.16% |
| 2026-01-15 | $46.06 | $45.44 | $0.62 | 22,191.0 | +0.70% |
| 2026-01-14 | $45.44 | $45.01 | $0.435 | 10,822.0 | -0.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $46.65 | $44.41 | $2.24 | 253,173.0 | +0.12% |
| 2026-01 | $47.17 | $43.37 | $3.80 | 957,467.0 | +6.10% |
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.32 | $42.23 | $2.09 | 651,173.0 | -0.40% |
| 2025-11 | $44.69 | $41.00 | $3.69 | 936,005.0 | -2.07% |
| 2025-10 | $44.75 | $42.88 | $1.87 | 1,402,420.0 | +3.76% |
| 2025-09 | $43.20 | $40.06 | $3.14 | 419,337.0 | +5.85% |
| 2025-08 | $40.75 | $38.97 | $1.78 | 1,398,424.0 | +1.76% |
| 2025-07 | $40.23 | $38.28 | $1.95 | 434,115.0 | +2.31% |
| 2025-06 | $38.97 | $36.64 | $2.33 | 299,418.0 | +5.32% |
| 2025-05 | $37.44 | $35.17 | $2.27 | 738,039.0 | +4.42% |
| 2025-04 | $35.35 | $31.39 | $3.96 | 895,296.0 | +1.09% |
| 2025-03 | $36.88 | $34.53 | $2.35 | 564,058.0 | -4.49% |
| 2025-02 | $38.50 | $35.76 | $2.74 | 552,227.0 | -3.23% |
| 2025-01 | $38.34 | $36.22 | $2.12 | 547,301.0 | +2.66% |
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.82 | $36.61 | $2.21 | 515,242.0 | -4.46% |
| 2024-11 | $38.75 | $35.69 | $3.06 | 262,873.0 | +8.04% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):