Stockscreener 앱 받기
20.10
0.20%
-0.04
시간 외 거래:
20.10
First Trust Short Duration Managed Municipal Etf 주식 (FSMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $20.11 | $20.09 | $0.02 | 59,909.0 | -0.20% |
| 2025-09-24 | $20.17 | $20.14 | $0.03 | 76,639.0 | -0.19% |
| 2025-09-23 | $20.19 | $20.16 | $0.0291 | 52,030.0 | -0.01% |
| 2025-09-22 | $20.19 | $20.17 | $0.02 | 60,644.0 | -0.05% |
| 2025-09-19 | $20.19 | $20.17 | $0.02 | 141,595.0 | +0.00% |
| 2025-09-18 | $20.20 | $20.13 | $0.07 | 126,029.0 | -0.05% |
| 2025-09-17 | $20.21 | $20.19 | $0.02 | 81,390.0 | +0.07% |
| 2025-09-16 | $20.19 | $20.15 | $0.04 | 53,432.0 | +0.05% |
| 2025-09-15 | $20.19 | $20.17 | $0.02 | 100,565.0 | +0.02% |
| 2025-09-12 | $20.17 | $20.15 | $0.02 | 52,238.0 | +0.02% |
| 2025-09-11 | $20.17 | $20.15 | $0.02 | 62,025.0 | +0.12% |
| 2025-09-10 | $20.15 | $20.12 | $0.03 | 111,968.0 | +0.10% |
| 2025-09-09 | $20.13 | $20.11 | $0.02 | 51,536.0 | +0.05% |
| 2025-09-08 | $20.12 | $20.09 | $0.03 | 76,996.0 | +0.12% |
| 2025-09-05 | $20.09 | $20.06 | $0.025 | 80,952.0 | +0.17% |
| 2025-09-04 | $20.06 | $20.03 | $0.03 | 58,385.0 | +0.15% |
| 2025-09-03 | $20.02 | $20.00 | $0.017 | 89,581.0 | +0.05% |
| 2025-09-02 | $20.02 | $20.00 | $0.02 | 43,995.0 | -0.05% |
| 2025-08-29 | $20.04 | $20.00 | $0.041 | 81,212.0 | +0.13% |
| 2025-08-28 | $20.01 | $19.99 | $0.02 | 42,842.0 | -0.07% |
| 2025-08-27 | $20.01 | $19.96 | $0.05 | 79,539.0 | +0.08% |
| 2025-08-26 | $20.02 | $19.98 | $0.04 | 87,163.0 | +0.03% |
First Trust Short Duration Managed Municipal Etf 주식 (FSMB) 연도별 가격 이력
이 심층 분석에서는 First Trust Short Duration Managed Municipal Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Short Duration Managed Municipal Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Short Duration Managed Municipal Etf 주식 (FSMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $20.21 | $20.00 | $0.21 | 1,439,818.0 | +0.40% |
| 2025-08 | $20.04 | $19.96 | $0.08 | 1,668,399.0 | +0.41% |
| 2025-07 | $19.98 | $19.85 | $0.13 | 1,983,208.0 | +0.17% |
| 2025-06 | $19.95 | $19.80 | $0.145 | 1,511,368.0 | +0.45% |
| 2025-05 | $19.83 | $19.74 | $0.09 | 2,153,985.0 | +0.28% |
| 2025-04 | $20.01 | $19.47 | $0.5399 | 3,232,162.0 | -0.55% |
| 2025-03 | $19.97 | $19.80 | $0.17 | 2,039,385.0 | -0.48% |
| 2025-02 | $19.98 | $19.87 | $0.11 | 1,511,537.0 | +0.28% |
| 2025-01 | $19.97 | $19.78 | $0.19 | 2,708,426.0 | +0.35% |
First Trust Short Duration Managed Municipal Etf 주식 (FSMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.11 | $19.77 | $0.34 | 2,103,178.0 | -0.70% |
| 2024-11 | $20.01 | $19.83 | $0.1785 | 1,695,511.0 | +0.45% |
| 2024-10 | $20.08 | $19.86 | $0.22 | 2,293,409.0 | -0.65% |
| 2024-09 | $20.08 | $19.95 | $0.13 | 3,319,495.0 | +0.15% |
| 2024-08 | $20.05 | $19.89 | $0.1599 | 2,054,516.0 | +0.43% |
| 2024-07 | $19.91 | $19.72 | $0.19 | 1,446,550.0 | +0.63% |
| 2024-06 | $19.87 | $19.67 | $0.1989 | 1,608,223.0 | +0.41% |
| 2024-05 | $19.84 | $19.65 | $0.19 | 2,024,169.0 | -0.26% |
| 2024-04 | $19.86 | $19.69 | $0.17 | 1,952,768.0 | -0.48% |
| 2024-03 | $19.96 | $19.83 | $0.13 | 1,891,271.0 | -0.30% |
| 2024-02 | $19.96 | $19.83 | $0.13 | 2,632,879.0 | -0.13% |
| 2024-01 | $19.97 | $19.81 | $0.16 | 1,637,315.0 | -0.15% |
First Trust Short Duration Managed Municipal Etf 주식 (FSMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.97 | $19.68 | $0.29 | 2,594,942.0 | +1.12% |
| 2023-11 | $19.73 | $19.34 | $0.39 | 3,155,364.0 | +2.01% |
| 2023-10 | $19.49 | $19.31 | $0.18 | 2,247,912.0 | -0.23% |
| 2023-09 | $19.70 | $19.38 | $0.32 | 2,737,846.0 | -1.25% |
| 2023-08 | $19.75 | $19.57 | $0.18 | 2,034,451.0 | -0.51% |
| 2023-07 | $19.84 | $19.71 | $0.13 | 2,097,283.0 | -0.05% |
| 2023-06 | $19.80 | $19.64 | $0.16 | 2,867,015.0 | +0.30% |
| 2023-05 | $19.89 | $19.58 | $0.31 | 2,917,364.0 | -0.71% |
| 2023-04 | $20.05 | $19.77 | $0.28 | 3,474,359.0 | -0.30% |
| 2023-03 | $19.90 | $19.63 | $0.27 | 2,777,439.0 | +1.04% |
| 2023-02 | $20.03 | $19.64 | $0.385 | 2,270,713.0 | -1.45% |
| 2023-01 | $20.00 | $19.74 | $0.26 | 3,318,569.0 | +1.14% |
0.46%
자본화:
|
볼륨(24시간):