Stockscreener 앱 받기
23.68
0.42%
0.10
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $23.69 | $23.58 | $0.1098 | 329,109.0 | +0.42% |
| 2024-11-21 | $23.65 | $23.41 | $0.2366 | 288,055.0 | -0.21% |
| 2024-11-20 | $23.65 | $23.51 | $0.14 | 506,724.0 | -0.08% |
| 2024-11-19 | $23.66 | $23.41 | $0.245 | 564,601.0 | +1.07% |
| 2024-11-18 | $23.53 | $23.38 | $0.1499 | 1,760,483.0 | -0.30% |
| 2024-11-15 | $23.69 | $23.38 | $0.31 | 198,744.0 | -1.01% |
| 2024-11-14 | $23.81 | $23.65 | $0.1572 | 175,981.0 | -0.21% |
| 2024-11-13 | $23.84 | $23.74 | $0.0999 | 193,436.0 | -0.08% |
| 2024-11-12 | $23.86 | $23.73 | $0.13 | 183,501.0 | -0.34% |
| 2024-11-11 | $23.90 | $23.81 | $0.09 | 127,794.0 | +0.17% |
| 2024-11-08 | $23.84 | $23.77 | $0.07 | 243,468.0 | +0.29% |
| 2024-11-07 | $23.78 | $23.68 | $0.10 | 154,450.0 | +0.38% |
| 2024-11-06 | $23.66 | $23.49 | $0.1687 | 124,331.0 | +1.89% |
| 2024-11-05 | $23.22 | $22.98 | $0.24 | 173,782.0 | +1.18% |
| 2024-11-04 | $23.02 | $22.88 | $0.145 | 190,008.0 | -0.04% |
| 2024-11-01 | $23.11 | $22.95 | $0.1594 | 145,272.0 | +0.26% |
| 2024-10-31 | $23.16 | $22.86 | $0.30 | 292,125.0 | -1.21% |
| 2024-10-30 | $23.28 | $23.15 | $0.13 | 184,318.0 | +0.00% |
| 2024-10-29 | $23.19 | $23.01 | $0.18 | 158,507.0 | +0.17% |
| 2024-10-28 | $23.17 | $23.10 | $0.07 | 221,470.0 | +0.35% |
| 2024-10-25 | $23.21 | $23.05 | $0.16 | 139,803.0 | -0.04% |
| 2024-10-24 | $23.09 | $22.95 | $0.14 | 138,615.0 | +0.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.90 | $22.88 | $1.02 | 5,688,848.0 | +3.41% |
| 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% |
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.63 | $20.94 | $0.6899 | 3,648,229.0 | +1.91% |
| 2023-11 | $21.03 | $19.95 | $1.08 | 2,617,783.0 | +5.17% |
| 2023-10 | $20.77 | $19.56 | $1.21 | 2,203,296.0 | -2.35% |
| 2023-09 | $21.31 | $20.15 | $1.16 | 2,245,291.0 | -3.22% |
| 2023-08 | $21.29 | $20.50 | $0.7893 | 2,324,369.0 | -0.99% |
| 2023-07 | $21.36 | $20.79 | $0.57 | 1,527,699.0 | +1.33% |
| 2023-06 | $21.16 | $20.44 | $0.715 | 1,700,450.0 | +2.99% |
| 2023-05 | $20.61 | $19.91 | $0.6957 | 883,874.0 | +0.25% |
| 2023-04 | $20.51 | $19.89 | $0.62 | 1,405,953.0 | +0.99% |
| 2023-03 | $20.30 | $19.09 | $1.21 | 1,524,836.0 | +0.95% |
| 2023-02 | $20.58 | $19.82 | $0.76 | 1,280,487.0 | -1.53% |
| 2023-01 | $20.33 | $19.24 | $1.09 | 1,341,069.0 | +4.92% |
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.35 | $19.19 | $1.16 | 835,883.0 | -4.02% |
| 2022-11 | $20.14 | $18.86 | $1.28 | 819,308.0 | +3.07% |
| 2022-10 | $19.58 | $18.24 | $1.34 | 3,254,930.0 | +5.85% |
| 2022-09 | $20.80 | $18.37 | $2.43 | 1,006,186.0 | -9.06% |
| 2022-08 | $21.62 | $20.21 | $1.41 | 2,126,043.0 | -4.02% |
| 2022-07 | $21.22 | $19.67 | $1.55 | 480,210.0 | +5.96% |
| 2022-06 | $22.31 | $19.74 | $2.57 | 287,957.0 | -8.68% |
| 2022-05 | $22.47 | $20.23 | $2.24 | 264,358.0 | +2.16% |
| 2022-04 | $23.32 | $21.35 | $1.97 | 182,205.0 | -6.61% |
| 2022-03 | $23.20 | $21.56 | $1.64 | 121,808.0 | +4.33% |
| 2022-02 | $22.70 | $20.98 | $1.72 | 104,011.0 | +0.14% |
| 2022-01 | $22.86 | $20.81 | $2.05 | 103,266.0 | -0.27% |
0.73%
자본화:
|
볼륨(24시간):