Stockscreener 앱 받기
43.95
0.09%
0.0437
First Trust Smith Opportunistic Fixed Income Etf 주식 (FIXD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $44.16 | $43.80 | $0.36 | 179,704.0 | +0.10% |
| 2025-08-26 | $44.26 | $43.82 | $0.44 | 220,887.0 | +0.11% |
| 2025-08-25 | $44.22 | $43.83 | $0.39 | 239,809.0 | -0.12% |
| 2025-08-22 | $43.94 | $43.71 | $0.2284 | 379,865.0 | +0.55% |
| 2025-08-21 | $43.74 | $43.60 | $0.1377 | 347,682.0 | -0.59% |
| 2025-08-20 | $44.82 | $43.86 | $0.9588 | 218,350.0 | +0.07% |
| 2025-08-19 | $43.91 | $43.84 | $0.07 | 291,111.0 | +0.14% |
| 2025-08-18 | $43.90 | $43.80 | $0.10 | 226,280.0 | -0.11% |
| 2025-08-15 | $43.95 | $43.79 | $0.16 | 200,775.0 | -0.11% |
| 2025-08-14 | $44.23 | $43.91 | $0.32 | 221,641.0 | -0.26% |
| 2025-08-13 | $44.08 | $43.94 | $0.14 | 407,856.0 | +0.36% |
| 2025-08-12 | $43.90 | $43.80 | $0.0972 | 180,874.0 | -0.00% |
| 2025-08-11 | $43.95 | $43.88 | $0.0677 | 220,205.0 | +0.05% |
| 2025-08-08 | $44.35 | $43.86 | $0.4857 | 322,453.0 | -0.19% |
| 2025-08-07 | $44.40 | $43.94 | $0.46 | 286,181.0 | -0.04% |
| 2025-08-06 | $44.40 | $43.83 | $0.575 | 241,310.0 | -0.07% |
| 2025-08-05 | $44.04 | $43.94 | $0.10 | 365,676.0 | +0.02% |
| 2025-08-04 | $44.02 | $43.92 | $0.10 | 360,410.0 | +0.09% |
| 2025-08-01 | $43.97 | $43.83 | $0.14 | 410,595.0 | +0.82% |
| 2025-07-31 | $43.70 | $43.58 | $0.1243 | 211,092.0 | +0.02% |
| 2025-07-30 | $43.70 | $43.55 | $0.15 | 282,366.0 | -0.24% |
| 2025-07-29 | $43.70 | $43.28 | $0.42 | 487,816.0 | +0.51% |
First Trust Smith Opportunistic Fixed Income Etf 주식 (FIXD) 연도별 가격 이력
이 심층 분석에서는 First Trust Smith Opportunistic Fixed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIXD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Smith Opportunistic Fixed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Smith Opportunistic Fixed Income Etf 주식 (FIXD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $44.82 | $43.60 | $1.22 | 5,321,664.0 | +0.81% |
| 2025-07 | $44.58 | $43.05 | $1.53 | 9,166,834.0 | -0.66% |
| 2025-06 | $44.57 | $42.69 | $1.88 | 10,678,204.0 | +1.22% |
| 2025-05 | $43.99 | $41.16 | $2.83 | 11,531,430.0 | -0.96% |
| 2025-04 | $44.90 | $42.59 | $2.31 | 16,674,353.0 | -0.14% |
| 2025-03 | $44.50 | $43.36 | $1.14 | 17,963,289.0 | -0.36% |
| 2025-02 | $44.02 | $42.41 | $1.61 | 10,987,757.0 | +2.11% |
| 2025-01 | $43.23 | $42.05 | $1.18 | 20,425,156.0 | +0.28% |
First Trust Smith Opportunistic Fixed Income Etf 주식 (FIXD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.26 | $39.42 | $4.84 | 30,222,398.0 | -2.27% |
| 2024-11 | $44.02 | $43.17 | $0.855 | 18,917,200.0 | +0.73% |
| 2024-10 | $45.47 | $43.54 | $1.93 | 21,056,514.0 | -3.40% |
| 2024-09 | $46.80 | $44.63 | $2.17 | 14,332,346.0 | +1.12% |
| 2024-08 | $46.07 | $44.11 | $1.96 | 13,980,521.0 | +1.36% |
| 2024-07 | $44.17 | $42.59 | $1.58 | 16,523,776.0 | +2.53% |
| 2024-06 | $43.73 | $42.85 | $0.8769 | 10,628,159.0 | +0.56% |
| 2024-05 | $43.26 | $42.08 | $1.18 | 13,415,890.0 | +1.76% |
| 2024-04 | $43.74 | $41.90 | $1.84 | 16,912,028.0 | -3.51% |
| 2024-03 | $44.18 | $43.34 | $0.8399 | 17,646,226.0 | +0.21% |
| 2024-02 | $44.74 | $43.16 | $1.58 | 15,216,915.0 | -1.92% |
| 2024-01 | $44.63 | $43.67 | $0.96 | 18,018,686.0 | -0.55% |
First Trust Smith Opportunistic Fixed Income Etf 주식 (FIXD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.80 | $42.95 | $1.85 | 16,197,737.0 | +3.83% |
| 2023-11 | $43.56 | $41.00 | $2.56 | 18,098,709.0 | +4.53% |
| 2023-10 | $42.18 | $40.86 | $1.32 | 18,373,037.0 | -2.27% |
| 2023-09 | $43.54 | $41.80 | $1.74 | 11,281,529.0 | -3.39% |
| 2023-08 | $43.95 | $42.67 | $1.28 | 13,280,963.0 | -1.16% |
| 2023-07 | $44.53 | $43.40 | $1.13 | 17,513,289.0 | -0.29% |
| 2023-06 | $44.80 | $44.02 | $0.7763 | 14,270,426.0 | -0.81% |
| 2023-05 | $45.60 | $43.90 | $1.70 | 15,790,544.0 | -1.53% |
| 2023-04 | $45.70 | $44.69 | $1.01 | 13,180,061.0 | +0.36% |
| 2023-03 | $45.45 | $43.33 | $2.12 | 12,147,979.0 | +2.36% |
| 2023-02 | $46.05 | $43.85 | $2.20 | 12,313,237.0 | -3.20% |
| 2023-01 | $45.85 | $44.06 | $1.79 | 14,884,407.0 | +3.55% |
0.37%
0.24%
자본화:
|
볼륨(24시간):