Stockscreener 앱 받기
48.36
0.25%
0.1204
시간 외 거래:
48.36
-0.0014
-0.00%
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 |
|---|---|---|---|---|---|
| 2025-01-31 | $48.46 | $48.06 | $0.3982 | 14,595.0 | +0.25% |
| 2025-01-30 | $48.29 | $47.96 | $0.3299 | 17,842.0 | +0.06% |
| 2025-01-29 | $48.35 | $47.90 | $0.4483 | 16,558.0 | -0.10% |
| 2025-01-28 | $48.26 | $47.94 | $0.3237 | 14,659.0 | +0.73% |
| 2025-01-27 | $47.93 | $47.59 | $0.34 | 19,912.0 | -0.17% |
| 2025-01-24 | $48.17 | $47.75 | $0.4161 | 37,431.0 | +0.23% |
| 2025-01-23 | $48.00 | $47.67 | $0.3357 | 16,116.0 | -0.21% |
| 2025-01-22 | $48.20 | $47.69 | $0.51 | 57,651.0 | +0.57% |
| 2025-01-21 | $48.04 | $47.65 | $0.39 | 12,920.0 | -0.81% |
| 2025-01-17 | $48.24 | $47.88 | $0.3606 | 12,129.0 | +0.52% |
| 2025-01-16 | $47.89 | $47.62 | $0.27 | 10,179.0 | -0.37% |
| 2025-01-15 | $48.03 | $47.69 | $0.3418 | 20,240.0 | +0.59% |
| 2025-01-14 | $47.88 | $47.53 | $0.345 | 19,836.0 | -0.27% |
| 2025-01-13 | $48.17 | $47.76 | $0.41 | 17,064.0 | -0.50% |
| 2025-01-10 | $48.12 | $47.84 | $0.285 | 22,118.0 | +0.48% |
| 2025-01-08 | $48.06 | $47.77 | $0.29 | 15,972.0 | -0.44% |
| 2025-01-07 | $48.18 | $47.85 | $0.33 | 21,139.0 | +0.58% |
| 2025-01-06 | $48.23 | $47.78 | $0.4509 | 12,404.0 | -1.17% |
| 2025-01-03 | $48.43 | $47.91 | $0.5179 | 38,659.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $48.46 | $47.50 | $0.9592 | 428,369.0 | +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% |
0.60%
자본화:
|
볼륨(24시간):