Stockscreener 앱 받기
44.66
0.10%
0.05
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $44.74 | $44.55 | $0.1935 | 70,481.0 | +0.11% |
| 2025-11-25 | $44.65 | $44.51 | $0.14 | 198,907.0 | +0.21% |
| 2025-11-24 | $44.70 | $44.40 | $0.3026 | 227,520.0 | +0.25% |
| 2025-11-21 | $44.59 | $44.33 | $0.27 | 259,677.0 | -0.16% |
| 2025-11-20 | $44.59 | $44.34 | $0.255 | 347,437.0 | +0.13% |
| 2025-11-19 | $44.71 | $44.26 | $0.446 | 273,208.0 | -0.07% |
| 2025-11-18 | $44.50 | $44.39 | $0.11 | 794,787.0 | +0.17% |
| 2025-11-17 | $44.53 | $44.36 | $0.17 | 265,317.0 | -0.02% |
| 2025-11-14 | $44.51 | $44.37 | $0.135 | 316,103.0 | -0.14% |
| 2025-11-13 | $44.90 | $44.43 | $0.4696 | 386,917.0 | -0.33% |
| 2025-11-12 | $44.75 | $44.49 | $0.26 | 384,538.0 | -0.07% |
| 2025-11-11 | $44.96 | $44.52 | $0.4438 | 286,684.0 | +0.29% |
| 2025-11-10 | $44.57 | $44.47 | $0.0999 | 367,067.0 | -0.10% |
| 2025-11-07 | $44.58 | $44.35 | $0.2274 | 306,818.0 | -0.03% |
| 2025-11-06 | $44.66 | $44.46 | $0.205 | 555,577.0 | +0.29% |
| 2025-11-05 | $44.53 | $44.38 | $0.1499 | 372,322.0 | -0.25% |
| 2025-11-04 | $45.16 | $44.48 | $0.675 | 581,412.0 | +0.07% |
| 2025-11-03 | $44.80 | $44.44 | $0.361 | 391,751.0 | -0.12% |
| 2025-10-31 | $44.82 | $44.54 | $0.2799 | 394,510.0 | -0.13% |
| 2025-10-30 | $44.68 | $44.52 | $0.1576 | 394,203.0 | -0.21% |
| 2025-10-29 | $44.94 | $44.69 | $0.255 | 916,600.0 | -0.51% |
| 2025-10-28 | $44.99 | $44.82 | $0.17 | 242,864.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $45.16 | $44.26 | $0.895 | 6,386,523.0 | +0.24% |
| 2025-10 | $44.99 | $44.26 | $0.73 | 10,302,505.0 | +0.29% |
| 2025-09 | $44.99 | $43.74 | $1.25 | 5,877,266.0 | +1.02% |
| 2025-08 | $44.82 | $43.60 | $1.22 | 6,043,646.0 | +0.85% |
| 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% |
0.87%
자본화:
|
볼륨(24시간):