Stockscreener 앱 받기
44.81
0.51%
-0.2288
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $44.94 | $44.76 | $0.185 | 48,952.0 | -0.51% |
| 2026-10-13 | $45.10 | $44.85 | $0.25 | 490,102.0 | +0.72% |
| 2026-10-12 | $44.87 | $44.56 | $0.305 | 543,515.0 | -0.11% |
| 2026-10-09 | $44.95 | $44.66 | $0.2899 | 692,020.0 | +0.43% |
| 2026-10-08 | $44.71 | $44.36 | $0.3499 | 509,715.0 | +0.20% |
| 2026-10-07 | $44.72 | $44.35 | $0.3699 | 943,335.0 | -0.64% |
| 2026-10-06 | $45.08 | $44.72 | $0.36 | 544,909.0 | -0.27% |
| 2026-10-05 | $45.08 | $44.63 | $0.445 | 580,845.0 | +0.09% |
| 2026-10-02 | $45.44 | $44.75 | $0.69 | 266,926.0 | -0.26% |
| 2026-10-01 | $45.30 | $44.91 | $0.3961 | 602,223.0 | +0.28% |
| 2026-09-30 | $45.09 | $44.64 | $0.45 | 363,191.0 | +0.83% |
| 2026-09-29 | $44.98 | $44.34 | $0.6394 | 483,731.0 | -0.43% |
| 2026-09-28 | $45.08 | $44.57 | $0.51 | 392,343.0 | -1.13% |
| 2026-09-25 | $45.43 | $45.10 | $0.33 | 248,109.0 | -0.57% |
| 2026-09-24 | $45.76 | $45.29 | $0.4651 | 225,482.0 | -0.79% |
| 2026-09-23 | $46.23 | $45.62 | $0.61 | 232,330.0 | -0.86% |
| 2026-09-22 | $46.34 | $46.08 | $0.26 | 228,682.0 | -0.00% |
| 2026-09-21 | $46.35 | $46.12 | $0.23 | 198,697.0 | +0.00% |
| 2026-09-18 | $46.22 | $46.04 | $0.1801 | 122,761.0 | -0.26% |
| 2026-09-17 | $46.37 | $46.13 | $0.24 | 164,186.0 | +0.49% |
| 2026-09-16 | $46.28 | $46.01 | $0.27 | 267,320.0 | +0.02% |
| 2026-09-15 | $46.33 | $46.05 | $0.275 | 195,913.0 | -0.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $45.44 | $44.35 | $1.09 | 5,222,542.0 | -0.08% |
| 2026-09 | $47.20 | $44.34 | $2.86 | 4,242,410.0 | -5.00% |
| 2026-08 | $48.00 | $47.15 | $0.855 | 3,144,578.0 | -0.76% |
| 2026-07 | $48.62 | $47.38 | $1.24 | 2,273,987.0 | -1.90% |
| 2026-06 | $48.69 | $47.89 | $0.7999 | 1,937,122.0 | +0.73% |
| 2026-05 | $48.29 | $47.41 | $0.8799 | 2,046,994.0 | +0.27% |
| 2026-04 | $48.37 | $47.66 | $0.7099 | 2,282,987.0 | +0.99% |
| 2026-03 | $48.55 | $47.08 | $1.47 | 2,816,728.0 | -2.16% |
| 2026-02 | $48.73 | $48.03 | $0.70 | 2,469,508.0 | +1.16% |
| 2026-01 | $48.30 | $47.80 | $0.50 | 2,400,236.0 | +0.21% |
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.10 | $47.63 | $0.47 | 2,069,428.0 | -0.19% |
| 2025-11 | $48.29 | $47.81 | $0.48 | 1,433,507.0 | -0.12% |
| 2025-10 | $48.29 | $47.45 | $0.84 | 2,164,314.0 | +1.16% |
| 2025-09 | $47.90 | $46.03 | $1.87 | 2,027,563.0 | +2.80% |
| 2025-08 | $46.55 | $45.94 | $0.6107 | 2,090,085.0 | +0.35% |
| 2025-07 | $46.89 | $45.83 | $1.06 | 1,780,140.0 | -1.38% |
| 2025-06 | $46.90 | $46.20 | $0.70 | 1,710,253.0 | +0.39% |
| 2025-05 | $47.15 | $46.24 | $0.91 | 2,487,680.0 | -0.85% |
| 2025-04 | $48.65 | $44.80 | $3.85 | 4,356,175.0 | -1.85% |
| 2025-03 | $49.05 | $47.44 | $1.61 | 1,241,619.0 | -2.04% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):