Stockscreener 앱 받기
51.35
0.10%
0.05
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $51.40 | $51.31 | $0.09 | 128,730.0 | +0.10% |
| 2024-11-21 | $51.38 | $51.29 | $0.09 | 264,353.0 | -0.33% |
| 2024-11-20 | $51.51 | $51.41 | $0.095 | 126,246.0 | -0.12% |
| 2024-11-19 | $51.62 | $51.51 | $0.1091 | 140,172.0 | +0.10% |
| 2024-11-18 | $51.48 | $51.38 | $0.10 | 152,347.0 | +0.12% |
| 2024-11-15 | $51.46 | $51.26 | $0.20 | 183,287.0 | +0.19% |
| 2024-11-14 | $51.39 | $51.30 | $0.09 | 108,655.0 | +0.10% |
| 2024-11-13 | $51.44 | $51.27 | $0.1699 | 88,297.0 | +0.00% |
| 2024-11-12 | $51.48 | $51.20 | $0.275 | 113,260.0 | -0.16% |
| 2024-11-11 | $51.36 | $51.26 | $0.10 | 97,044.0 | -0.14% |
| 2024-11-08 | $51.42 | $51.17 | $0.25 | 123,638.0 | +0.78% |
| 2024-11-07 | $51.04 | $50.87 | $0.1747 | 176,202.0 | +0.53% |
| 2024-11-06 | $50.99 | $50.72 | $0.27 | 185,100.0 | -1.17% |
| 2024-11-05 | $51.37 | $51.22 | $0.15 | 114,580.0 | +0.08% |
| 2024-11-04 | $51.36 | $51.26 | $0.105 | 127,043.0 | +0.37% |
| 2024-11-01 | $51.31 | $51.11 | $0.20 | 189,118.0 | -0.04% |
| 2024-10-31 | $51.17 | $51.06 | $0.105 | 169,954.0 | +0.02% |
| 2024-10-30 | $51.22 | $51.10 | $0.1234 | 591,220.0 | +0.00% |
| 2024-10-29 | $51.16 | $51.03 | $0.125 | 95,938.0 | -0.10% |
| 2024-10-28 | $51.25 | $51.14 | $0.11 | 157,348.0 | +0.07% |
| 2024-10-25 | $51.29 | $51.13 | $0.16 | 170,832.0 | +0.05% |
| 2024-10-24 | $51.15 | $48.10 | $3.05 | 113,485.0 | +0.20% |
First Trust Managed Municipal Etf 주식 (FMB) 연도별 가격 이력
이 심층 분석에서는 First Trust Managed Municipal Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Managed Municipal Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $51.62 | $50.72 | $0.8991 | 2,446,802.0 | +0.41% |
| 2024-10 | $52.10 | $48.10 | $4.00 | 3,981,229.0 | -1.58% |
| 2024-09 | $52.13 | $51.59 | $0.54 | 3,243,987.0 | +0.81% |
| 2024-08 | $52.07 | $51.42 | $0.65 | 3,195,659.0 | +0.17% |
| 2024-07 | $51.55 | $50.91 | $0.645 | 3,130,344.0 | +0.76% |
| 2024-06 | $51.48 | $50.58 | $0.90 | 2,863,541.0 | +0.97% |
| 2024-05 | $51.37 | $50.47 | $0.90 | 2,924,218.0 | -0.35% |
| 2024-04 | $51.39 | $50.66 | $0.73 | 3,319,392.0 | -1.19% |
| 2024-03 | $51.69 | $51.30 | $0.3899 | 2,557,493.0 | -0.25% |
| 2024-02 | $51.77 | $51.18 | $0.59 | 3,300,732.0 | -0.06% |
| 2024-01 | $51.75 | $51.00 | $0.75 | 4,354,122.0 | -0.28% |
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.69 | $50.50 | $1.19 | 5,206,948.0 | +2.37% |
| 2023-11 | $50.58 | $48.10 | $2.48 | 6,604,356.0 | +4.97% |
| 2023-10 | $49.24 | $48.08 | $1.16 | 6,461,839.0 | -1.64% |
| 2023-09 | $50.15 | $48.78 | $1.37 | 3,917,414.0 | -2.30% |
| 2023-08 | $50.65 | $49.82 | $0.8258 | 3,588,818.0 | -1.30% |
| 2023-07 | $50.99 | $50.44 | $0.55 | 3,316,602.0 | +0.02% |
| 2023-06 | $50.91 | $50.30 | $0.6091 | 3,406,032.0 | +0.72% |
| 2023-05 | $51.03 | $49.84 | $1.19 | 3,932,396.0 | -0.97% |
| 2023-04 | $51.48 | $50.54 | $0.94 | 3,166,832.0 | -0.24% |
| 2023-03 | $50.96 | $50.12 | $0.84 | 4,694,321.0 | +1.18% |
| 2023-02 | $51.63 | $50.16 | $1.46 | 5,030,993.0 | -1.99% |
| 2023-01 | $51.51 | $50.17 | $1.34 | 5,764,433.0 | +2.44% |
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.42 | $50.00 | $1.42 | 10,405,295.0 | -0.48% |
| 2022-11 | $50.39 | $48.33 | $2.06 | 9,968,899.0 | +4.31% |
| 2022-10 | $49.46 | $48.07 | $1.39 | 9,131,693.0 | -0.86% |
| 2022-09 | $50.63 | $48.64 | $1.99 | 6,903,413.0 | -3.83% |
| 2022-08 | $52.00 | $50.56 | $1.44 | 7,079,343.0 | -2.20% |
| 2022-07 | $51.85 | $50.75 | $1.10 | 6,049,319.0 | +2.27% |
| 2022-06 | $51.79 | $49.97 | $1.82 | 8,958,955.0 | -1.80% |
| 2022-05 | $51.68 | $50.10 | $1.58 | 10,934,917.0 | +0.47% |
| 2022-04 | $53.16 | $51.34 | $1.82 | 9,592,835.0 | -3.24% |
| 2022-03 | $55.01 | $52.88 | $2.13 | 8,159,086.0 | -3.30% |
| 2022-02 | $55.67 | $54.64 | $1.03 | 6,027,170.0 | -0.92% |
| 2022-01 | $57.00 | $55.29 | $1.71 | 5,595,484.0 | -2.81% |
0.73%
자본화:
|
볼륨(24시간):