Stockscreener 앱 받기
47.75
0.26%
-0.1241
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $47.89 | $47.53 | $0.36 | 22,366.0 | -0.26% |
| 2025-09-04 | $48.02 | $47.79 | $0.23 | 10,093.0 | +0.02% |
| 2025-09-03 | $47.98 | $47.67 | $0.3101 | 12,762.0 | -0.23% |
| 2025-09-02 | $48.08 | $47.81 | $0.27 | 19,039.0 | +0.78% |
| 2025-08-29 | $47.81 | $47.43 | $0.3799 | 7,924.0 | -0.73% |
| 2025-08-28 | $48.15 | $47.67 | $0.4777 | 15,295.0 | +0.04% |
| 2025-08-27 | $48.06 | $47.67 | $0.3881 | 11,347.0 | +0.39% |
| 2025-08-26 | $48.00 | $47.57 | $0.4315 | 12,281.0 | -0.21% |
| 2025-08-25 | $48.09 | $47.80 | $0.2831 | 14,935.0 | -0.72% |
| 2025-08-22 | $48.20 | $47.38 | $0.82 | 29,734.0 | +1.55% |
| 2025-08-21 | $47.55 | $47.27 | $0.28 | 7,376.0 | +0.22% |
| 2025-08-20 | $47.55 | $47.15 | $0.3999 | 20,437.0 | -0.08% |
| 2025-08-19 | $47.55 | $47.31 | $0.2408 | 16,605.0 | +0.03% |
| 2025-08-18 | $47.56 | $47.09 | $0.4695 | 18,158.0 | -0.04% |
| 2025-08-15 | $47.47 | $47.04 | $0.43 | 11,651.0 | +0.50% |
| 2025-08-14 | $47.26 | $46.93 | $0.3295 | 14,574.0 | -0.10% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $48.08 | $47.53 | $0.55 | 86,626.0 | +0.30% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):