Stockscreener 앱 받기
48.00
0.10%
0.05
시간 외 거래:
48.00
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $48.05 | $47.94 | $0.11 | 56,573.0 | +0.10% |
| 2025-11-25 | $48.01 | $47.88 | $0.1299 | 76,994.0 | -0.00% |
| 2025-11-24 | $48.10 | $47.90 | $0.20 | 130,735.0 | +0.01% |
| 2025-11-21 | $48.07 | $47.92 | $0.1458 | 64,342.0 | -0.25% |
| 2025-11-20 | $48.17 | $48.01 | $0.16 | 85,008.0 | +0.00% |
| 2025-11-19 | $48.14 | $48.00 | $0.14 | 44,225.0 | -0.07% |
| 2025-11-18 | $48.21 | $48.04 | $0.1693 | 113,376.0 | +0.16% |
| 2025-11-17 | $48.10 | $48.00 | $0.10 | 87,220.0 | +0.19% |
| 2025-11-14 | $48.07 | $47.93 | $0.14 | 130,568.0 | -0.17% |
| 2025-11-13 | $48.17 | $47.98 | $0.1891 | 56,276.0 | -0.18% |
| 2025-11-12 | $48.29 | $48.04 | $0.25 | 37,108.0 | -0.14% |
| 2025-11-11 | $48.20 | $48.05 | $0.1453 | 60,657.0 | +0.35% |
| 2025-11-10 | $48.09 | $47.95 | $0.1446 | 62,753.0 | -0.08% |
| 2025-11-07 | $48.10 | $47.81 | $0.2917 | 61,301.0 | +0.09% |
| 2025-11-06 | $48.04 | $47.88 | $0.1599 | 120,872.0 | +0.13% |
| 2025-11-05 | $48.09 | $47.90 | $0.1898 | 61,369.0 | -0.23% |
| 2025-11-04 | $48.11 | $47.88 | $0.2319 | 67,001.0 | +0.16% |
| 2025-11-03 | $48.06 | $47.89 | $0.17 | 92,763.0 | -0.18% |
| 2025-10-31 | $48.28 | $47.93 | $0.3475 | 57,337.0 | +0.04% |
| 2025-10-30 | $48.05 | $47.90 | $0.155 | 90,145.0 | +0.06% |
| 2025-10-29 | $48.15 | $47.95 | $0.1998 | 66,670.0 | -0.18% |
| 2025-10-28 | $48.23 | $48.03 | $0.1986 | 115,126.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $48.29 | $47.81 | $0.48 | 1,465,714.0 | -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% |
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% |
0.64%
자본화:
|
볼륨(24시간):