Stockscreener 앱 받기
44.24
0.18%
-0.0812
시간 외 거래:
44.24
0.0012
+0.00%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $44.29 | $44.07 | $0.22 | 376,456.0 | -0.18% |
| 2026-01-07 | $44.44 | $44.20 | $0.235 | 501,245.0 | +0.16% |
| 2026-01-06 | $44.34 | $44.19 | $0.15 | 1,750,496.0 | -0.29% |
| 2026-01-05 | $44.39 | $44.28 | $0.1102 | 775,834.0 | +0.21% |
| 2026-01-02 | $44.35 | $44.25 | $0.0999 | 345,664.0 | -0.08% |
| 2025-12-31 | $44.42 | $44.31 | $0.11 | 312,517.0 | -0.23% |
| 2025-12-30 | $44.45 | $44.36 | $0.09 | 407,301.0 | -0.07% |
| 2025-12-29 | $44.50 | $44.35 | $0.15 | 277,239.0 | +0.11% |
| 2025-12-26 | $44.46 | $44.35 | $0.105 | 195,243.0 | -0.02% |
| 2025-12-24 | $44.55 | $44.29 | $0.264 | 135,642.0 | +0.29% |
| 2025-12-23 | $44.29 | $44.14 | $0.15 | 354,001.0 | +0.00% |
| 2025-12-22 | $44.30 | $44.17 | $0.1299 | 238,687.0 | -0.07% |
| 2025-12-19 | $44.51 | $44.29 | $0.215 | 266,364.0 | -0.11% |
| 2025-12-18 | $44.39 | $44.08 | $0.3101 | 418,337.0 | +0.24% |
| 2025-12-17 | $44.29 | $44.20 | $0.0912 | 399,623.0 | +0.01% |
| 2025-12-16 | $44.29 | $44.13 | $0.16 | 327,855.0 | +0.14% |
| 2025-12-15 | $44.40 | $44.16 | $0.24 | 294,946.0 | +0.10% |
| 2025-12-12 | $44.23 | $44.12 | $0.11 | 307,848.0 | -0.79% |
| 2025-12-11 | $44.84 | $44.48 | $0.3599 | 332,546.0 | -0.03% |
| 2025-12-10 | $44.57 | $44.34 | $0.23 | 550,317.0 | +0.32% |
| 2025-12-09 | $44.61 | $44.34 | $0.2673 | 258,824.0 | -0.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $44.44 | $44.07 | $0.365 | 4,126,151.0 | -0.18% |
First Trust Smith Opportunistic Fixed Income Etf 주식 (FIXD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.84 | $44.08 | $0.7599 | 6,980,392.0 | -0.49% |
| 2025-11 | $45.16 | $44.26 | $0.895 | 6,708,607.0 | +0.20% |
| 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% |
0.79%
0.68%
자본화:
|
볼륨(24시간):