Stockscreener 앱 받기
32.15
0.18%
0.0592
시간 외 거래:
32.18
0.0339
+0.11%
First Trust Emerging Markets Human Flourishing Etf 주식 (FTHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $32.30 | $32.11 | $0.19 | 7,841.0 | +0.18% |
| 2025-12-04 | $32.11 | $31.95 | $0.16 | 29,513.0 | +0.63% |
| 2025-12-03 | $31.95 | $31.65 | $0.30 | 24,664.0 | +0.03% |
| 2025-12-02 | $31.88 | $31.85 | $0.0267 | 1,764.0 | +0.76% |
| 2025-12-01 | $31.68 | $31.57 | $0.109 | 2,005.0 | +0.28% |
| 2025-11-28 | $31.55 | $31.44 | $0.1086 | 579.0 | -0.29% |
| 2025-11-26 | $31.64 | $31.64 | $0.00 | 268.0 | +1.85% |
| 2025-11-25 | $31.06 | $30.75 | $0.3149 | 966.0 | +0.60% |
| 2025-11-24 | $30.88 | $30.69 | $0.1901 | 164,309.0 | +0.96% |
| 2025-11-21 | $30.65 | $30.24 | $0.41 | 91,587.0 | +0.21% |
| 2025-11-20 | $31.43 | $30.52 | $0.9076 | 51,276.0 | -1.63% |
| 2025-11-19 | $31.21 | $30.96 | $0.25 | 97,853.0 | -0.63% |
| 2025-11-18 | $31.39 | $31.05 | $0.34 | 1,172.0 | -0.54% |
| 2025-11-17 | $31.78 | $31.34 | $0.4387 | 2,311.0 | -1.59% |
| 2025-11-14 | $32.11 | $31.90 | $0.2098 | 39,864.0 | -0.25% |
| 2025-11-13 | $32.47 | $31.98 | $0.4906 | 210.0 | -0.91% |
| 2025-11-12 | $32.32 | $32.26 | $0.06 | 1,397.0 | -0.05% |
| 2025-11-11 | $32.36 | $32.29 | $0.067 | 1,509.0 | +0.42% |
| 2025-11-10 | $32.16 | $31.94 | $0.225 | 5,694.0 | +2.41% |
First Trust Emerging Markets Human Flourishing Etf 주식 (FTHF) 연도별 가격 이력
이 심층 분석에서는 First Trust Emerging Markets Human Flourishing Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Emerging Markets Human Flourishing Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Emerging Markets Human Flourishing Etf 주식 (FTHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.30 | $31.57 | $0.729 | 73,628.0 | +1.89% |
| 2025-11 | $32.47 | $30.24 | $2.23 | 483,691.0 | -0.19% |
| 2025-10 | $31.99 | $29.32 | $2.67 | 13,803.0 | +7.08% |
| 2025-09 | $29.96 | $27.11 | $2.86 | 7,564.0 | +8.49% |
| 2025-08 | $27.89 | $26.23 | $1.66 | 11,681.0 | +3.18% |
| 2025-07 | $30.40 | $26.31 | $4.09 | 126,956.0 | -1.01% |
| 2025-06 | $26.95 | $24.97 | $1.98 | 9,639.0 | +7.85% |
| 2025-05 | $25.06 | $23.19 | $1.87 | 6,620.0 | +6.26% |
| 2025-04 | $23.30 | $20.03 | $3.27 | 9,896.0 | +3.55% |
| 2025-03 | $23.21 | $21.81 | $1.39 | 65,800.0 | +2.67% |
| 2025-02 | $23.05 | $21.82 | $1.23 | 2,681.0 | -0.55% |
| 2025-01 | $22.36 | $21.13 | $1.23 | 803.0 | +4.79% |
First Trust Emerging Markets Human Flourishing Etf 주식 (FTHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.68 | $21.08 | $1.60 | 4,588.0 | -4.25% |
| 2024-11 | $23.48 | $22.00 | $1.48 | 1,051.0 | -2.66% |
| 2024-10 | $23.74 | $22.70 | $1.04 | 26,841.0 | -3.99% |
| 2024-09 | $24.58 | $22.90 | $1.68 | 13,480.0 | -1.55% |
| 2024-08 | $24.76 | $21.33 | $3.43 | 94,174.0 | +0.52% |
| 2024-07 | $24.85 | $23.26 | $1.59 | 93,832.0 | +2.33% |
| 2024-06 | $25.19 | $22.62 | $2.57 | 101,397.0 | +0.79% |
| 2024-05 | $24.55 | $23.07 | $1.48 | 23,383.0 | -0.02% |
| 2024-04 | $24.35 | $22.63 | $1.72 | 4,645.0 | -3.14% |
| 2024-03 | $24.10 | $23.14 | $0.96 | 265,202.0 | +3.71% |
| 2024-02 | $23.31 | $22.62 | $0.685 | 205,635.0 | +2.78% |
| 2024-01 | $23.14 | $21.65 | $1.49 | 1,312,258.0 | -4.67% |
First Trust Emerging Markets Human Flourishing Etf 주식 (FTHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.66 | $21.89 | $1.77 | 1,760.0 | +6.58% |
| 2023-11 | $22.33 | $20.38 | $1.95 | 401.0 | +10.27% |
| 2023-10 | $20.03 | $20.03 | $0.00 | 0.00 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):