Stockscreener 앱 받기
23.86
0.15%
-0.03
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $23.91 | $23.82 | $0.085 | 176,231.0 | -0.15% |
| 2026-05-26 | $23.93 | $23.85 | $0.085 | 503,295.0 | +0.04% |
| 2026-05-22 | $23.91 | $23.81 | $0.10 | 522,920.0 | +0.29% |
| 2026-05-21 | $23.82 | $23.70 | $0.125 | 722,612.0 | -0.50% |
| 2026-05-20 | $23.98 | $23.83 | $0.145 | 507,269.0 | +0.50% |
| 2026-05-19 | $23.86 | $23.73 | $0.13 | 503,539.0 | -0.21% |
| 2026-05-18 | $23.95 | $23.77 | $0.185 | 485,478.0 | -0.08% |
| 2026-05-15 | $23.98 | $23.80 | $0.1749 | 942,914.0 | -0.58% |
| 2026-05-14 | $24.02 | $23.91 | $0.11 | 584,002.0 | +0.71% |
| 2026-05-13 | $23.86 | $23.77 | $0.095 | 561,165.0 | +0.38% |
| 2026-05-12 | $23.78 | $23.63 | $0.1495 | 639,870.0 | +0.17% |
| 2026-05-11 | $23.75 | $23.66 | $0.09 | 502,062.0 | +0.00% |
| 2026-05-08 | $23.82 | $23.70 | $0.1282 | 416,649.0 | -0.04% |
| 2026-05-07 | $23.91 | $23.69 | $0.22 | 1,145,568.0 | -0.46% |
| 2026-05-06 | $23.86 | $23.77 | $0.085 | 593,296.0 | +0.42% |
| 2026-05-05 | $23.78 | $23.67 | $0.11 | 335,701.0 | +0.55% |
| 2026-05-04 | $23.69 | $23.54 | $0.155 | 312,437.0 | -0.38% |
| 2026-05-01 | $23.80 | $23.70 | $0.105 | 475,073.0 | +0.04% |
| 2026-04-30 | $23.72 | $23.50 | $0.2199 | 994,341.0 | +0.94% |
| 2026-04-29 | $23.57 | $23.41 | $0.155 | 1,292,319.0 | -0.42% |
| 2026-04-28 | $23.69 | $23.51 | $0.18 | 426,214.0 | -0.21% |
First Trust Buywrite Income Etf 주식 (FTHI) 연도별 가격 이력
이 심층 분석에서는 First Trust Buywrite Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Buywrite Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $24.02 | $23.54 | $0.485 | 9,930,081.0 | +0.70% |
| 2026-04 | $23.79 | $22.85 | $0.9388 | 18,611,504.0 | +3.22% |
| 2026-03 | $23.78 | $22.37 | $1.41 | 11,306,718.0 | -3.04% |
| 2026-02 | $24.18 | $23.35 | $0.83 | 14,156,617.0 | -0.34% |
| 2026-01 | $24.05 | $23.39 | $0.66 | 16,041,076.0 | +0.55% |
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.03 | $23.25 | $0.7764 | 12,774,256.0 | +0.00% |
| 2025-11 | $23.86 | $22.81 | $1.05 | 8,401,958.0 | -0.29% |
| 2025-10 | $24.03 | $23.32 | $0.705 | 10,564,027.0 | +0.34% |
| 2025-09 | $23.95 | $22.96 | $0.99 | 10,961,516.0 | +2.15% |
| 2025-08 | $23.47 | $22.72 | $0.75 | 8,828,389.0 | +0.74% |
| 2025-07 | $23.18 | $22.70 | $0.48 | 9,665,945.0 | +0.83% |
| 2025-06 | $22.86 | $22.06 | $0.7999 | 10,466,329.0 | +3.02% |
| 2025-05 | $22.30 | $21.55 | $0.7481 | 6,359,222.0 | +2.92% |
| 2025-04 | $22.12 | $19.07 | $3.05 | 11,577,075.0 | -1.42% |
| 2025-03 | $23.27 | $21.43 | $1.83 | 7,847,998.0 | -5.49% |
| 2025-02 | $23.79 | $22.75 | $1.04 | 8,546,093.0 | -1.74% |
| 2025-01 | $23.71 | $22.76 | $0.95 | 9,314,514.0 | +1.16% |
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.09 | $23.08 | $1.01 | 4,317,033.0 | -2.10% |
| 2024-11 | $23.92 | $22.88 | $1.04 | 6,055,358.0 | +4.06% |
| 2024-10 | $23.60 | $22.81 | $0.7899 | 4,573,236.0 | -0.52% |
| 2024-09 | $23.17 | $22.24 | $0.9299 | 4,269,970.0 | +0.83% |
| 2024-08 | $22.84 | $20.96 | $1.88 | 4,047,353.0 | +0.75% |
| 2024-07 | $22.97 | $22.14 | $0.83 | 6,068,887.0 | +0.85% |
| 2024-06 | $22.68 | $22.28 | $0.401 | 4,605,346.0 | +0.31% |
| 2024-05 | $22.65 | $21.74 | $0.91 | 4,570,683.0 | +2.80% |
| 2024-04 | $22.55 | $21.69 | $0.86 | 4,474,850.0 | -3.03% |
| 2024-03 | $22.59 | $22.06 | $0.53 | 3,486,557.0 | +1.72% |
| 2024-02 | $22.17 | $21.62 | $0.55 | 4,161,621.0 | +2.17% |
| 2024-01 | $21.85 | $21.25 | $0.60 | 4,918,762.0 | +1.22% |
0.73%
0.09%
자본화:
|
볼륨(24시간):