Stockscreener 앱 받기
49.47
1.18%
-0.59
시간 외 거래:
49.41
-0.06
-0.12%
First Trust Managed Futures Strategy Fund 주식 (FMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $49.87 | $49.37 | $0.4998 | 40,635.0 | -1.18% |
| 2026-07-01 | $50.13 | $49.67 | $0.46 | 204,399.0 | -0.12% |
| 2026-06-30 | $50.50 | $49.62 | $0.88 | 167,000.0 | +0.82% |
| 2026-06-29 | $50.07 | $49.54 | $0.5259 | 1,349,623.0 | -0.40% |
| 2026-06-26 | $50.54 | $49.55 | $0.99 | 28,378.0 | +0.08% |
| 2026-06-25 | $49.99 | $49.53 | $0.46 | 21,361.0 | -0.24% |
| 2026-06-24 | $50.03 | $49.71 | $0.32 | 22,737.0 | -0.67% |
| 2026-06-23 | $50.35 | $49.82 | $0.5297 | 13,749.0 | -1.16% |
| 2026-06-22 | $51.00 | $50.64 | $0.36 | 27,662.0 | +0.58% |
| 2026-06-18 | $50.70 | $50.34 | $0.3574 | 17,789.0 | +0.30% |
| 2026-06-17 | $50.78 | $50.42 | $0.36 | 18,685.0 | -0.32% |
| 2026-06-16 | $50.82 | $50.51 | $0.3099 | 21,660.0 | -0.45% |
| 2026-06-15 | $51.03 | $50.69 | $0.34 | 19,064.0 | -0.54% |
| 2026-06-12 | $51.20 | $51.01 | $0.185 | 33,245.0 | +0.01% |
| 2026-06-11 | $51.24 | $50.89 | $0.3523 | 17,719.0 | +0.77% |
| 2026-06-10 | $51.13 | $49.68 | $1.45 | 41,238.0 | -0.26% |
| 2026-06-09 | $51.13 | $50.50 | $0.6276 | 25,587.0 | -0.56% |
| 2026-06-08 | $51.27 | $50.89 | $0.385 | 14,405.0 | +0.22% |
| 2026-06-05 | $51.62 | $50.95 | $0.6688 | 20,988.0 | -1.28% |
| 2026-06-04 | $51.77 | $51.56 | $0.2053 | 33,411.0 | -0.58% |
First Trust Managed Futures Strategy Fund 주식 (FMF) 연도별 가격 이력
이 심층 분석에서는 First Trust Managed Futures Strategy Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Managed Futures Strategy Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Managed Futures Strategy Fund 주식 (FMF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $50.13 | $49.37 | $0.7599 | 285,669.0 | -1.30% |
| 2026-06 | $52.18 | $49.53 | $2.65 | 1,941,097.0 | -2.79% |
| 2026-05 | $52.30 | $51.01 | $1.29 | 1,014,401.0 | -0.05% |
| 2026-04 | $51.90 | $50.49 | $1.41 | 467,316.0 | +1.91% |
| 2026-03 | $51.99 | $49.29 | $2.70 | 566,962.0 | +0.39% |
| 2026-02 | $50.58 | $47.15 | $3.43 | 419,843.0 | +4.70% |
| 2026-01 | $49.62 | $47.15 | $2.47 | 500,236.0 | +2.36% |
First Trust Managed Futures Strategy Fund 주식 (FMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.92 | $46.42 | $2.50 | 481,175.0 | -3.41% |
| 2025-11 | $52.44 | $47.98 | $4.46 | 535,646.0 | +0.81% |
| 2025-10 | $50.23 | $48.16 | $2.08 | 429,624.0 | -0.74% |
| 2025-09 | $48.95 | $47.39 | $1.56 | 262,627.0 | +2.31% |
| 2025-08 | $48.94 | $45.82 | $3.12 | 308,895.0 | +3.07% |
| 2025-07 | $47.99 | $45.02 | $2.97 | 382,325.0 | +2.16% |
| 2025-06 | $46.16 | $44.59 | $1.57 | 355,473.0 | +0.63% |
| 2025-05 | $45.51 | $44.08 | $1.43 | 507,270.0 | -1.01% |
| 2025-04 | $46.56 | $44.62 | $1.94 | 568,343.0 | -1.59% |
| 2025-03 | $46.94 | $45.72 | $1.22 | 416,272.0 | -1.94% |
| 2025-02 | $48.62 | $45.11 | $3.51 | 601,180.0 | -2.75% |
| 2025-01 | $48.46 | $47.50 | $0.9592 | 413,774.0 | +1.64% |
First Trust Managed Futures Strategy Fund 주식 (FMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.69 | $47.02 | $2.67 | 1,435,119.0 | -2.68% |
| 2024-11 | $48.89 | $46.73 | $2.16 | 359,077.0 | +3.87% |
| 2024-10 | $47.85 | $46.47 | $1.38 | 374,275.0 | -1.32% |
| 2024-09 | $48.20 | $47.04 | $1.16 | 2,743,719.0 | -0.25% |
| 2024-08 | $48.47 | $47.50 | $0.9699 | 248,098.0 | -1.57% |
| 2024-07 | $49.91 | $47.78 | $2.13 | 252,279.0 | -0.59% |
| 2024-06 | $49.18 | $47.98 | $1.20 | 156,549.0 | +0.61% |
| 2024-05 | $49.38 | $48.11 | $1.27 | 332,956.0 | -2.03% |
| 2024-04 | $50.80 | $49.25 | $1.55 | 412,346.0 | -2.38% |
| 2024-03 | $50.82 | $49.32 | $1.50 | 348,544.0 | +1.83% |
| 2024-02 | $50.32 | $47.65 | $2.67 | 317,550.0 | +4.42% |
| 2024-01 | $48.11 | $46.12 | $1.99 | 842,882.0 | +3.15% |
0.82%
0.78%
자본화:
|
볼륨(24시간):