Stockscreener 앱 받기
48.14
0.22%
0.1078
시간 외 거래:
48.18
0.0422
+0.09%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $48.29 | $48.09 | $0.1981 | 131,713.0 | +0.22% |
| 2026-05-05 | $48.09 | $47.98 | $0.11 | 71,784.0 | +0.04% |
| 2026-05-04 | $48.09 | $47.94 | $0.1544 | 97,163.0 | -0.04% |
| 2026-05-01 | $48.08 | $47.92 | $0.155 | 67,882.0 | +0.04% |
| 2026-04-30 | $48.08 | $47.97 | $0.11 | 72,315.0 | +0.06% |
| 2026-04-29 | $48.06 | $47.90 | $0.16 | 65,265.0 | -0.15% |
| 2026-04-28 | $48.21 | $48.00 | $0.21 | 76,681.0 | -0.15% |
| 2026-04-27 | $48.18 | $48.08 | $0.099 | 58,509.0 | -0.05% |
| 2026-04-24 | $48.22 | $48.09 | $0.13 | 48,807.0 | +0.04% |
| 2026-04-23 | $48.23 | $48.02 | $0.2099 | 89,640.0 | -0.01% |
| 2026-04-22 | $48.24 | $48.05 | $0.19 | 99,151.0 | +0.12% |
| 2026-04-21 | $48.23 | $48.00 | $0.23 | 92,365.0 | -0.49% |
| 2026-04-20 | $48.37 | $48.25 | $0.1199 | 86,655.0 | +0.13% |
| 2026-04-17 | $48.33 | $48.18 | $0.15 | 33,595.0 | +0.26% |
| 2026-04-16 | $48.21 | $48.04 | $0.17 | 53,061.0 | +0.07% |
| 2026-04-15 | $48.21 | $48.02 | $0.1899 | 146,008.0 | -0.10% |
| 2026-04-14 | $48.30 | $48.07 | $0.23 | 124,614.0 | +0.00% |
| 2026-04-13 | $48.20 | $48.03 | $0.1699 | 176,069.0 | +0.22% |
| 2026-04-10 | $48.09 | $47.97 | $0.1203 | 55,303.0 | -0.20% |
| 2026-04-09 | $48.19 | $48.02 | $0.17 | 78,887.0 | +0.21% |
| 2026-04-08 | $48.24 | $47.93 | $0.315 | 267,589.0 | +0.42% |
| 2026-04-07 | $47.89 | $47.78 | $0.11 | 168,696.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $48.29 | $47.92 | $0.365 | 500,255.0 | +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% |
0.69%
자본화:
|
볼륨(24시간):