Stockscreener 앱 받기
43.26
0.41%
-0.18
시간 외 거래:
43.29
0.03
+0.07%
First Trust Tcw Opportunistic Fixed Income Etf 주식 (FIXD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $43.40 | $43.22 | $0.1745 | 772,417.0 | -0.41% |
| 2024-11-20 | $43.49 | $43.37 | $0.1199 | 552,735.0 | -0.09% |
| 2024-11-19 | $43.56 | $43.47 | $0.0982 | 570,692.0 | +0.12% |
| 2024-11-18 | $43.46 | $43.26 | $0.199 | 765,313.0 | +0.12% |
| 2024-11-15 | $43.46 | $43.17 | $0.29 | 2,043,623.0 | +0.07% |
| 2024-11-14 | $43.54 | $43.26 | $0.28 | 1,413,911.0 | -0.05% |
| 2024-11-13 | $43.70 | $43.31 | $0.3849 | 2,035,367.0 | -0.12% |
| 2024-11-12 | $43.66 | $43.37 | $0.2832 | 1,153,164.0 | -0.62% |
| 2024-11-11 | $43.78 | $43.64 | $0.1388 | 924,367.0 | -0.27% |
| 2024-11-08 | $43.98 | $43.75 | $0.225 | 496,154.0 | +0.16% |
| 2024-11-07 | $43.79 | $43.55 | $0.2361 | 935,727.0 | +0.77% |
| 2024-11-06 | $43.51 | $43.29 | $0.2153 | 838,273.0 | -0.83% |
| 2024-11-05 | $43.81 | $43.53 | $0.28 | 903,573.0 | +0.11% |
| 2024-11-04 | $43.83 | $43.60 | $0.2274 | 590,735.0 | +0.55% |
| 2024-11-01 | $43.82 | $43.47 | $0.355 | 1,959,675.0 | -0.50% |
| 2024-10-31 | $43.83 | $43.54 | $0.2884 | 509,809.0 | -0.05% |
| 2024-10-30 | $43.99 | $43.69 | $0.30 | 538,899.0 | -0.14% |
| 2024-10-29 | $43.79 | $43.54 | $0.2477 | 597,463.0 | +0.11% |
| 2024-10-28 | $43.85 | $43.64 | $0.21 | 458,491.0 | -0.18% |
| 2024-10-25 | $44.01 | $43.77 | $0.24 | 598,739.0 | -0.25% |
| 2024-10-24 | $43.98 | $43.80 | $0.18 | 452,472.0 | +0.21% |
| 2024-10-23 | $43.86 | $43.76 | $0.101 | 772,236.0 | -0.27% |
First Trust Tcw Opportunistic Fixed Income Etf 주식 (FIXD) 연도별 가격 이력
이 심층 분석에서는 First Trust Tcw 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 Tcw Opportunistic Fixed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Tcw Opportunistic Fixed Income Etf 주식 (FIXD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $43.98 | $43.17 | $0.805 | 16,728,143.0 | -1.01% |
| 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 Tcw 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% |
First Trust Tcw Opportunistic Fixed Income Etf 주식 (FIXD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.23 | $43.73 | $1.50 | 13,215,713.0 | -0.64% |
| 2022-11 | $44.23 | $42.26 | $1.97 | 12,520,852.0 | +3.54% |
| 2022-10 | $44.25 | $41.85 | $2.40 | 16,508,322.0 | -1.95% |
| 2022-09 | $45.99 | $43.14 | $2.85 | 17,328,997.0 | -5.41% |
| 2022-08 | $47.75 | $46.00 | $1.75 | 10,690,971.0 | -3.18% |
| 2022-07 | $47.65 | $46.18 | $1.47 | 8,615,280.0 | +2.52% |
| 2022-06 | $47.59 | $45.21 | $2.38 | 17,098,560.0 | -2.40% |
| 2022-05 | $47.85 | $46.84 | $1.01 | 17,475,086.0 | -0.13% |
| 2022-04 | $49.57 | $47.44 | $2.13 | 17,194,796.0 | -4.05% |
| 2022-03 | $51.88 | $49.15 | $2.73 | 16,405,606.0 | -3.60% |
| 2022-02 | $52.29 | $50.85 | $1.44 | 16,405,420.0 | -1.23% |
| 2022-01 | $53.15 | $51.81 | $1.34 | 15,472,521.0 | -2.15% |
1.22%
자본화:
|
볼륨(24시간):