Stockscreener 앱 받기
45.05
0.26%
0.1181
시간 외 거래:
45.05
0.0031
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $45.15 | $44.71 | $0.4364 | 7,871.0 | +0.26% |
| 2025-05-30 | $45.20 | $44.80 | $0.40 | 12,889.0 | +0.06% |
| 2025-05-29 | $45.19 | $44.81 | $0.38 | 26,591.0 | -0.53% |
| 2025-05-28 | $45.18 | $44.90 | $0.2795 | 13,935.0 | -0.07% |
| 2025-05-27 | $45.33 | $44.91 | $0.4163 | 20,889.0 | +0.21% |
| 2025-05-23 | $45.29 | $44.08 | $1.21 | 18,486.0 | +0.48% |
| 2025-05-22 | $45.45 | $44.86 | $0.59 | 33,867.0 | -0.94% |
| 2025-05-21 | $45.38 | $45.18 | $0.20 | 7,496.0 | +0.19% |
| 2025-05-20 | $45.35 | $45.06 | $0.294 | 95,452.0 | -0.28% |
| 2025-05-19 | $45.45 | $45.13 | $0.3199 | 14,171.0 | +0.29% |
| 2025-05-16 | $45.39 | $44.73 | $0.6599 | 53,991.0 | +0.43% |
| 2025-05-15 | $45.17 | $44.74 | $0.43 | 14,193.0 | -0.22% |
| 2025-05-14 | $45.29 | $44.94 | $0.3499 | 16,513.0 | -0.26% |
| 2025-05-13 | $45.38 | $44.99 | $0.39 | 46,930.0 | +0.89% |
| 2025-05-12 | $45.16 | $44.64 | $0.52 | 36,197.0 | -1.34% |
| 2025-05-09 | $45.51 | $45.21 | $0.30 | 11,431.0 | +0.62% |
| 2025-05-08 | $45.40 | $44.98 | $0.42 | 19,501.0 | -0.13% |
| 2025-05-07 | $45.39 | $45.10 | $0.29 | 8,973.0 | -0.19% |
| 2025-05-06 | $45.43 | $45.15 | $0.2799 | 9,558.0 | +0.33% |
| 2025-05-05 | $45.25 | $44.87 | $0.38 | 13,986.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $45.15 | $44.71 | $0.4364 | 15,606.0 | +0.26% |
| 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% |
0.16%
0.13%
자본화:
|
볼륨(24시간):