Stockscreener 앱 받기
47.20
0.02%
0.010
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $47.40 | $46.98 | $0.4199 | 32,742.0 | +0.02% |
| 2025-08-12 | $47.37 | $47.02 | $0.347 | 8,200.0 | +0.87% |
| 2025-08-11 | $46.95 | $46.66 | $0.29 | 14,960.0 | -0.33% |
| 2025-08-08 | $47.11 | $46.80 | $0.3095 | 9,548.0 | +0.21% |
| 2025-08-07 | $46.96 | $46.54 | $0.42 | 10,515.0 | +0.43% |
| 2025-08-06 | $48.94 | $46.64 | $2.30 | 18,107.0 | +0.15% |
| 2025-08-05 | $46.69 | $46.31 | $0.3799 | 10,015.0 | +0.62% |
| 2025-08-04 | $46.42 | $46.02 | $0.3999 | 17,102.0 | +0.69% |
| 2025-08-01 | $46.22 | $45.82 | $0.40 | 7,389.0 | -0.48% |
| 2025-07-31 | $46.70 | $46.12 | $0.5776 | 13,833.0 | -0.79% |
| 2025-07-30 | $47.99 | $46.00 | $1.99 | 16,716.0 | -0.53% |
| 2025-07-29 | $46.80 | $46.41 | $0.395 | 19,525.0 | +0.71% |
| 2025-07-28 | $46.60 | $46.34 | $0.26 | 19,677.0 | -0.31% |
| 2025-07-25 | $46.74 | $46.43 | $0.31 | 17,631.0 | +0.34% |
| 2025-07-24 | $46.80 | $45.02 | $1.78 | 26,470.0 | -0.77% |
| 2025-07-23 | $47.06 | $46.70 | $0.3589 | 4,201.0 | +1.35% |
| 2025-07-22 | $46.32 | $45.94 | $0.38 | 22,380.0 | -0.06% |
| 2025-07-21 | $46.36 | $45.94 | $0.42 | 47,032.0 | +1.39% |
| 2025-07-18 | $46.03 | $45.51 | $0.5177 | 19,393.0 | -0.76% |
| 2025-07-17 | $46.02 | $45.48 | $0.545 | 37,846.0 | +0.57% |
| 2025-07-16 | $45.72 | $45.38 | $0.34 | 8,409.0 | +0.14% |
| 2025-07-15 | $45.89 | $45.44 | $0.45 | 19,851.0 | -0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $48.94 | $45.82 | $3.12 | 161,320.0 | +2.21% |
| 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% |
First Trust Managed Futures Strategy Fund 주식 (FMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.73 | $45.36 | $2.37 | 919,078.0 | -3.41% |
| 2023-11 | $48.56 | $47.51 | $1.05 | 1,015,138.0 | -1.31% |
| 2023-10 | $49.20 | $47.65 | $1.55 | 286,153.0 | -1.25% |
| 2023-09 | $50.04 | $48.64 | $1.40 | 262,217.0 | +0.37% |
| 2023-08 | $49.35 | $48.06 | $1.29 | 362,555.0 | -0.30% |
| 2023-07 | $49.10 | $47.54 | $1.56 | 491,685.0 | +2.38% |
| 2023-06 | $48.99 | $47.19 | $1.80 | 377,573.0 | -0.83% |
| 2023-05 | $49.02 | $47.06 | $1.96 | 342,765.0 | +0.71% |
| 2023-04 | $48.09 | $45.56 | $2.53 | 890,658.0 | +1.83% |
| 2023-03 | $48.34 | $45.70 | $2.64 | 1,122,274.0 | -0.36% |
| 2023-02 | $47.65 | $46.61 | $1.04 | 1,130,030.0 | +0.25% |
| 2023-01 | $48.76 | $46.81 | $1.95 | 1,151,818.0 | -1.13% |
0.77%
0.02%
자본화:
|
볼륨(24시간):