Stockscreener 앱 받기
47.73
0.92%
-0.4448
시간 외 거래:
47.73
0.0048
+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 |
|---|---|---|---|---|---|
| 2024-11-18 | $47.88 | $47.64 | $0.24 | 11,540.0 | -0.92% |
| 2024-11-15 | $48.37 | $47.88 | $0.4896 | 11,916.0 | +0.00% |
| 2024-11-14 | $48.17 | $47.81 | $0.36 | 21,586.0 | +1.30% |
| 2024-11-13 | $47.81 | $47.42 | $0.3888 | 6,911.0 | -0.42% |
| 2024-11-12 | $47.75 | $47.34 | $0.4092 | 53,635.0 | +0.74% |
| 2024-11-11 | $47.53 | $47.22 | $0.3099 | 11,041.0 | +0.20% |
| 2024-11-08 | $47.42 | $47.10 | $0.3204 | 9,206.0 | -0.32% |
| 2024-11-07 | $47.59 | $47.14 | $0.45 | 24,326.0 | +0.52% |
| 2024-11-06 | $47.28 | $46.82 | $0.46 | 21,352.0 | +0.27% |
| 2024-11-05 | $47.20 | $46.87 | $0.33 | 6,826.0 | +0.50% |
| 2024-11-04 | $47.00 | $46.73 | $0.2699 | 8,123.0 | -0.32% |
| 2024-11-01 | $47.21 | $46.83 | $0.381 | 77,874.0 | +0.27% |
| 2024-10-31 | $47.18 | $46.72 | $0.4612 | 9,857.0 | -0.91% |
| 2024-10-30 | $47.59 | $47.13 | $0.46 | 13,122.0 | -0.24% |
| 2024-10-29 | $47.54 | $47.08 | $0.4598 | 6,094.0 | -0.04% |
| 2024-10-28 | $47.53 | $47.20 | $0.3292 | 8,950.0 | +1.32% |
| 2024-10-25 | $47.00 | $46.82 | $0.1802 | 9,834.0 | +0.42% |
| 2024-10-24 | $46.77 | $46.62 | $0.1488 | 29,781.0 | -0.24% |
| 2024-10-23 | $47.00 | $46.55 | $0.4479 | 9,452.0 | -0.95% |
| 2024-10-22 | $47.20 | $46.94 | $0.2599 | 20,094.0 | -0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $48.37 | $46.73 | $1.64 | 275,876.0 | +1.81% |
| 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% |
First Trust Managed Futures Strategy Fund 주식 (FMF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.54 | $46.74 | $1.80 | 2,222,682.0 | -0.90% |
| 2022-11 | $52.09 | $48.03 | $4.06 | 1,381,054.0 | -6.36% |
| 2022-10 | $52.87 | $50.32 | $2.55 | 1,173,191.0 | -0.36% |
| 2022-09 | $52.36 | $49.50 | $2.86 | 1,324,137.0 | +3.00% |
| 2022-08 | $50.88 | $48.52 | $2.36 | 657,987.0 | +1.36% |
| 2022-07 | $51.56 | $49.04 | $2.52 | 1,051,366.0 | -4.55% |
| 2022-06 | $59.59 | $51.00 | $8.59 | 1,433,778.0 | +0.33% |
| 2022-05 | $53.22 | $49.36 | $3.86 | 946,232.0 | +0.68% |
| 2022-04 | $51.97 | $48.68 | $3.29 | 425,516.0 | +4.72% |
| 2022-03 | $53.04 | $46.96 | $6.08 | 417,836.0 | +5.27% |
| 2022-02 | $47.24 | $45.26 | $1.98 | 338,984.0 | +1.95% |
| 2022-01 | $46.59 | $44.35 | $2.24 | 193,956.0 | +0.20% |
0.46%
자본화:
|
볼륨(24시간):