Stockscreener 앱 받기
46.59
2.98%
-1.4287
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $47.37 | $46.42 | $0.95 | 42,756.0 | -2.98% |
| 2026-10-13 | $48.02 | $47.71 | $0.31 | 8,947.0 | -1.35% |
| 2026-10-12 | $49.01 | $48.53 | $0.48 | 5,092.0 | -0.79% |
| 2026-10-09 | $49.18 | $48.89 | $0.2898 | 4,309.0 | +0.51% |
| 2026-10-08 | $49.28 | $48.39 | $0.89 | 11,924.0 | -1.81% |
| 2026-10-07 | $49.90 | $49.54 | $0.3587 | 3,782.0 | -1.85% |
| 2026-10-06 | $51.26 | $50.65 | $0.61 | 75,377.0 | -0.94% |
| 2026-10-05 | $52.44 | $50.81 | $1.63 | 7,053.0 | +2.88% |
| 2026-10-02 | $49.85 | $49.28 | $0.57 | 6,895.0 | +1.39% |
| 2026-10-01 | $49.16 | $48.37 | $0.7899 | 19,700.0 | -0.04% |
| 2026-09-30 | $49.67 | $48.49 | $1.18 | 42,215.0 | -1.05% |
| 2026-09-29 | $49.56 | $49.02 | $0.5399 | 10,294.0 | +1.12% |
| 2026-09-28 | $49.19 | $48.55 | $0.64 | 7,281.0 | -2.11% |
| 2026-09-25 | $50.23 | $49.54 | $0.689 | 8,435.0 | +1.58% |
| 2026-09-24 | $49.74 | $49.09 | $0.645 | 9,023.0 | -1.21% |
| 2026-09-23 | $50.56 | $49.76 | $0.80 | 5,832.0 | -2.83% |
| 2026-09-22 | $51.47 | $50.60 | $0.8699 | 6,738.0 | +0.56% |
| 2026-09-21 | $51.12 | $50.00 | $1.12 | 4,821.0 | +3.07% |
| 2026-09-18 | $49.61 | $49.08 | $0.53 | 4,417.0 | -0.32% |
| 2026-09-17 | $50.38 | $49.19 | $1.19 | 8,938.0 | +2.21% |
| 2026-09-16 | $49.52 | $48.17 | $1.35 | 43,987.0 | +0.19% |
| 2026-09-15 | $48.54 | $48.38 | $0.165 | 33,489.0 | -0.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $52.44 | $46.42 | $6.02 | 185,835.0 | -4.99% |
| 2026-09 | $51.65 | $48.01 | $3.64 | 548,793.0 | +1.34% |
| 2026-08 | $48.48 | $44.10 | $4.38 | 335,189.0 | +9.55% |
| 2026-07 | $48.91 | $41.09 | $7.82 | 238,247.0 | -11.27% |
| 2026-06 | $53.33 | $44.81 | $8.52 | 244,423.0 | +0.80% |
| 2026-05 | $49.93 | $43.25 | $6.68 | 227,187.0 | +14.34% |
| 2026-04 | $43.41 | $36.58 | $6.83 | 350,809.0 | +15.65% |
| 2026-03 | $41.92 | $35.01 | $6.91 | 525,921.0 | -11.98% |
| 2026-02 | $42.78 | $37.46 | $5.32 | 305,053.0 | +12.31% |
| 2026-01 | $39.53 | $33.84 | $5.69 | 388,440.0 | +14.26% |
First Trust Emerging Markets Human Flourishing Etf 주식 (FTHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.74 | $31.29 | $2.45 | 196,325.0 | +5.76% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):