Stockscreener 앱 받기
48.27
0.02%
-0.010
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $48.32 | $48.07 | $0.2488 | 107,546.0 | -0.02% |
| 2025-03-12 | $48.49 | $48.19 | $0.30 | 36,317.0 | -0.43% |
| 2025-03-11 | $48.77 | $48.37 | $0.40 | 43,157.0 | -0.31% |
| 2025-03-10 | $48.69 | $48.38 | $0.3099 | 43,609.0 | +0.21% |
| 2025-03-07 | $48.78 | $48.45 | $0.331 | 58,238.0 | +0.08% |
| 2025-03-06 | $48.65 | $48.45 | $0.2031 | 60,232.0 | -0.21% |
| 2025-03-05 | $48.83 | $48.54 | $0.2912 | 46,069.0 | +0.02% |
| 2025-03-04 | $48.62 | $48.58 | $0.039 | 1,104.0 | -0.45% |
| 2025-03-03 | $48.86 | $48.74 | $0.114 | 49,905.0 | +0.02% |
| 2025-02-28 | $48.86 | $48.74 | $0.1168 | 182,816.0 | -0.08% |
| 2025-02-27 | $48.84 | $48.69 | $0.151 | 57,956.0 | +0.10% |
| 2025-02-26 | $48.88 | $48.70 | $0.1791 | 57,600.0 | -0.08% |
| 2025-02-25 | $48.87 | $48.70 | $0.17 | 48,005.0 | +0.43% |
| 2025-02-24 | $48.64 | $48.47 | $0.1698 | 85,973.0 | +0.10% |
| 2025-02-21 | $48.73 | $48.31 | $0.415 | 58,734.0 | +0.04% |
| 2025-02-20 | $48.64 | $48.51 | $0.13 | 132,631.0 | +0.14% |
| 2025-02-19 | $48.53 | $48.35 | $0.18 | 84,276.0 | +0.12% |
| 2025-02-18 | $48.55 | $48.18 | $0.3699 | 102,913.0 | -0.14% |
| 2025-02-14 | $48.56 | $48.43 | $0.1299 | 71,053.0 | +0.06% |
| 2025-02-13 | $48.46 | $48.30 | $0.1649 | 93,954.0 | +0.60% |
| 2025-02-12 | $48.36 | $48.08 | $0.28 | 45,040.0 | -0.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $48.86 | $48.07 | $0.7878 | 553,723.0 | -1.09% |
| 2025-02 | $48.88 | $48.08 | $0.7991 | 1,472,600.0 | +0.64% |
| 2025-01 | $48.55 | $47.80 | $0.75 | 2,013,762.0 | +0.41% |
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.40 | $47.74 | $1.66 | 1,816,777.0 | -1.87% |
| 2024-11 | $49.19 | $48.22 | $0.97 | 1,993,683.0 | +1.19% |
| 2024-10 | $49.51 | $48.39 | $1.12 | 1,948,165.0 | -1.62% |
| 2024-09 | $49.48 | $48.97 | $0.51 | 1,464,161.0 | +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% |
0.51%
자본화:
|
볼륨(24시간):