Stockscreener 앱 받기
48.25
0.09%
-0.0424
시간 외 거래:
48.23
-0.0198
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $48.28 | $48.14 | $0.14 | 128,947.0 | -0.09% |
| 2026-03-04 | $48.34 | $48.22 | $0.12 | 68,323.0 | +0.10% |
| 2026-03-03 | $48.33 | $48.17 | $0.1549 | 108,702.0 | -0.52% |
| 2026-03-02 | $48.55 | $48.48 | $0.0656 | 71,819.0 | -0.20% |
| 2026-02-27 | $48.73 | $48.59 | $0.14 | 83,082.0 | +0.00% |
| 2026-02-26 | $48.59 | $48.52 | $0.07 | 91,135.0 | +0.19% |
| 2026-02-25 | $48.51 | $48.45 | $0.0591 | 103,285.0 | +0.06% |
| 2026-02-24 | $48.48 | $48.41 | $0.07 | 65,448.0 | +0.10% |
| 2026-02-23 | $48.52 | $48.39 | $0.13 | 118,211.0 | +0.09% |
| 2026-02-20 | $48.48 | $48.33 | $0.15 | 97,736.0 | -0.32% |
| 2026-02-19 | $48.55 | $48.39 | $0.16 | 142,947.0 | +0.07% |
| 2026-02-18 | $48.57 | $48.47 | $0.10 | 76,344.0 | -0.05% |
| 2026-02-17 | $48.54 | $48.43 | $0.1099 | 152,342.0 | +0.10% |
| 2026-02-13 | $48.50 | $48.42 | $0.08 | 162,160.0 | +0.16% |
| 2026-02-12 | $48.43 | $48.34 | $0.0871 | 211,785.0 | +0.16% |
| 2026-02-11 | $48.38 | $48.26 | $0.12 | 125,607.0 | -0.07% |
| 2026-02-10 | $48.41 | $48.34 | $0.07 | 106,313.0 | +0.16% |
| 2026-02-09 | $48.29 | $48.21 | $0.08 | 100,236.0 | +0.11% |
| 2026-02-06 | $48.24 | $48.18 | $0.06 | 227,518.0 | +0.01% |
| 2026-02-05 | $48.24 | $48.17 | $0.07 | 163,259.0 | +0.14% |
| 2026-02-04 | $48.27 | $48.09 | $0.18 | 203,108.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $48.55 | $48.14 | $0.4056 | 506,738.0 | -0.70% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):