Stockscreener 앱 받기
50.40
0.02%
0.010
시간 외 거래:
50.40
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $50.43 | $50.12 | $0.31 | 20,381.0 | +0.02% |
| 2026-07-23 | $50.55 | $50.10 | $0.45 | 43,626.0 | +0.40% |
| 2026-07-22 | $50.57 | $50.19 | $0.38 | 15,403.0 | -0.48% |
| 2026-07-21 | $50.45 | $50.07 | $0.38 | 34,990.0 | +0.58% |
| 2026-07-20 | $50.14 | $49.79 | $0.35 | 14,477.0 | +0.44% |
| 2026-07-17 | $50.02 | $49.72 | $0.2999 | 18,867.0 | -0.56% |
| 2026-07-16 | $50.25 | $49.90 | $0.35 | 20,269.0 | +0.04% |
| 2026-07-15 | $50.27 | $49.93 | $0.3379 | 16,873.0 | -0.38% |
| 2026-07-14 | $51.48 | $49.48 | $2.00 | 25,992.0 | -0.02% |
| 2026-07-13 | $50.80 | $49.94 | $0.855 | 12,809.0 | +0.92% |
| 2026-07-10 | $50.12 | $49.83 | $0.2855 | 13,273.0 | -0.20% |
| 2026-07-09 | $50.32 | $50.02 | $0.2987 | 12,889.0 | +0.10% |
| 2026-07-08 | $50.15 | $49.60 | $0.545 | 14,453.0 | +0.40% |
| 2026-07-07 | $50.37 | $49.22 | $1.15 | 40,828.0 | -1.17% |
| 2026-07-06 | $50.36 | $49.92 | $0.44 | 59,080.0 | +1.80% |
| 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% |
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 | $51.48 | $49.22 | $2.26 | 629,625.0 | +0.56% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):