49.40
0.02%
0.010
시간 외 거래:
49.35
-0.05
-0.10%
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $49.42 | $49.32 | $0.10 | 91,574.0 | +0.02% |
2024-09-27 | $49.41 | $49.24 | $0.1689 | 94,043.0 | +0.18% |
2024-09-26 | $49.32 | $49.19 | $0.1276 | 51,747.0 | -0.12% |
2024-09-25 | $49.47 | $49.30 | $0.1654 | 43,673.0 | -0.14% |
2024-09-24 | $49.44 | $49.32 | $0.12 | 36,239.0 | +0.10% |
2024-09-23 | $49.44 | $49.33 | $0.1065 | 244,460.0 | -0.08% |
2024-09-20 | $49.43 | $49.31 | $0.1159 | 40,022.0 | +0.16% |
2024-09-19 | $49.42 | $49.28 | $0.1399 | 76,247.0 | -0.18% |
2024-09-18 | $49.45 | $49.35 | $0.10 | 51,515.0 | +0.00% |
2024-09-17 | $49.48 | $49.36 | $0.12 | 56,920.0 | +0.04% |
2024-09-16 | $49.43 | $49.35 | $0.08 | 54,537.0 | +0.18% |
2024-09-13 | $49.39 | $49.21 | $0.18 | 85,305.0 | +0.02% |
2024-09-12 | $49.40 | $49.23 | $0.17 | 86,694.0 | -0.06% |
2024-09-11 | $49.38 | $49.25 | $0.1299 | 61,718.0 | +0.16% |
2024-09-10 | $49.34 | $49.21 | $0.129 | 90,098.0 | +0.04% |
2024-09-09 | $49.28 | $49.16 | $0.12 | 64,079.0 | +0.06% |
2024-09-06 | $49.29 | $49.15 | $0.14 | 49,496.0 | +0.12% |
2024-09-05 | $49.15 | $49.03 | $0.12 | 46,579.0 | +0.16% |
2024-09-04 | $49.15 | $49.00 | $0.1451 | 45,819.0 | +0.06% |
First Trust Municipal High Income Etf 주식 (FMHI) 연도별 가격 이력
이 심층 분석에서는 First Trust Municipal High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Municipal High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $49.48 | $48.97 | $0.51 | 1,555,735.0 | +1.02% |
2024-08 | $49.47 | $48.76 | $0.71 | 1,902,321.0 | +0.16% |
2024-07 | $49.32 | $48.13 | $1.19 | 1,146,127.0 | +1.03% |
2024-06 | $48.71 | $47.66 | $1.06 | 916,404.0 | +1.41% |
2024-05 | $48.31 | $47.40 | $0.9092 | 1,215,818.0 | +0.46% |
2024-04 | $48.18 | $47.33 | $0.85 | 1,540,362.0 | -1.56% |
2024-03 | $48.37 | $47.91 | $0.46 | 1,288,759.0 | +0.40% |
2024-02 | $48.23 | $47.52 | $0.71 | 1,203,527.0 | +0.10% |
2024-01 | $48.01 | $47.14 | $0.87 | 1,746,155.0 | +0.55% |
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $47.80 | $46.35 | $1.45 | 2,179,477.0 | +2.78% |
2023-11 | $46.60 | $44.01 | $2.59 | 3,526,265.0 | +5.26% |
2023-10 | $45.33 | $43.88 | $1.45 | 3,118,489.0 | -2.22% |
2023-09 | $46.55 | $44.90 | $1.65 | 1,134,056.0 | -2.97% |
2023-08 | $47.07 | $46.07 | $1.00 | 1,357,709.0 | -1.17% |
2023-07 | $47.48 | $46.75 | $0.73 | 1,146,344.0 | -0.21% |
2023-06 | $47.40 | $46.55 | $0.85 | 1,159,457.0 | +0.90% |
2023-05 | $47.14 | $46.06 | $1.08 | 1,123,553.0 | -0.49% |
2023-04 | $47.61 | $46.55 | $1.06 | 1,418,027.0 | +0.04% |
2023-03 | $47.03 | $46.20 | $0.8251 | 2,337,542.0 | +0.94% |
2023-02 | $48.08 | $46.37 | $1.71 | 1,706,472.0 | -2.69% |
2023-01 | $47.98 | $46.25 | $1.73 | 1,702,079.0 | +3.15% |
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $47.42 | $46.11 | $1.31 | 2,653,906.0 | -0.71% |
2022-11 | $46.61 | $44.53 | $2.08 | 2,194,180.0 | +4.72% |
2022-10 | $46.25 | $44.09 | $2.16 | 1,568,525.0 | -1.96% |
2022-09 | $47.83 | $45.27 | $2.56 | 1,666,116.0 | -5.38% |
2022-08 | $49.49 | $47.92 | $1.57 | 1,115,152.0 | -2.42% |
2022-07 | $49.17 | $47.65 | $1.52 | 1,186,159.0 | +3.62% |
2022-06 | $49.35 | $46.70 | $2.65 | 2,009,787.0 | -3.46% |
2022-05 | $49.15 | $47.33 | $1.82 | 2,694,987.0 | +0.43% |
2022-04 | $51.35 | $48.71 | $2.64 | 2,058,281.0 | -4.41% |
2022-03 | $53.71 | $51.02 | $2.69 | 1,850,980.0 | -4.48% |
2022-02 | $54.67 | $53.20 | $1.47 | 1,384,335.0 | -1.27% |
2022-01 | $56.16 | $54.23 | $1.93 | 1,649,263.0 | -3.28% |
자본화:
|
볼륨(24시간):