Stockscreener 앱 받기
46.22
0.04%
0.00
First Trust Senior Loan Fund Etf 주식 (FTSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $46.25 | $46.10 | $0.1497 | 17,605.0 | +0.02% |
| 2024-11-21 | $46.45 | $46.19 | $0.26 | 260,793.0 | -0.54% |
| 2024-11-20 | $46.48 | $46.44 | $0.04 | 140,569.0 | +0.09% |
| 2024-11-19 | $46.46 | $46.33 | $0.13 | 281,456.0 | -0.02% |
| 2024-11-18 | $46.44 | $46.33 | $0.11 | 550,058.0 | +0.17% |
| 2024-11-15 | $46.40 | $46.28 | $0.12 | 165,125.0 | -0.02% |
| 2024-11-14 | $46.41 | $46.36 | $0.05 | 236,073.0 | +0.00% |
| 2024-11-13 | $46.42 | $46.34 | $0.075 | 153,702.0 | +0.02% |
| 2024-11-12 | $46.39 | $46.33 | $0.06 | 193,987.0 | -0.02% |
| 2024-11-11 | $46.38 | $46.30 | $0.08 | 158,572.0 | +0.06% |
| 2024-11-08 | $46.34 | $46.25 | $0.0899 | 221,702.0 | +0.11% |
| 2024-11-07 | $46.30 | $46.17 | $0.1349 | 320,760.0 | +0.36% |
| 2024-11-06 | $46.53 | $46.06 | $0.47 | 249,998.0 | +0.14% |
| 2024-11-05 | $46.06 | $46.01 | $0.0499 | 214,285.0 | +0.11% |
| 2024-11-04 | $46.06 | $45.98 | $0.0821 | 234,532.0 | +0.07% |
| 2024-11-01 | $46.01 | $45.93 | $0.0778 | 328,561.0 | +0.13% |
| 2024-10-31 | $46.00 | $45.90 | $0.10 | 233,020.0 | -0.20% |
| 2024-10-30 | $46.03 | $45.99 | $0.04 | 186,242.0 | +0.04% |
| 2024-10-29 | $46.03 | $45.96 | $0.07 | 172,774.0 | -0.04% |
| 2024-10-28 | $46.02 | $45.93 | $0.0899 | 178,469.0 | +0.07% |
| 2024-10-25 | $46.02 | $45.87 | $0.15 | 131,460.0 | +0.09% |
| 2024-10-24 | $45.97 | $45.89 | $0.0754 | 220,773.0 | +0.09% |
| 2024-10-23 | $45.93 | $45.89 | $0.04 | 279,176.0 | -0.07% |
First Trust Senior Loan Fund Etf 주식 (FTSL) 연도별 가격 이력
이 심층 분석에서는 First Trust Senior Loan Fund Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Senior Loan Fund Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Senior Loan Fund Etf 주식 (FTSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.53 | $45.93 | $0.60 | 3,727,778.0 | +0.68% |
| 2024-10 | $46.26 | $45.86 | $0.40 | 5,821,473.0 | +0.07% |
| 2024-09 | $46.28 | $45.75 | $0.5299 | 6,955,513.0 | -0.11% |
| 2024-08 | $46.27 | $45.23 | $1.04 | 6,527,908.0 | -0.15% |
| 2024-07 | $46.25 | $45.76 | $0.49 | 4,988,824.0 | +0.66% |
| 2024-06 | $46.25 | $45.69 | $0.56 | 4,661,293.0 | -0.70% |
| 2024-05 | $46.55 | $45.90 | $0.65 | 5,045,412.0 | +0.17% |
| 2024-04 | $46.54 | $45.95 | $0.59 | 6,143,927.0 | -0.56% |
| 2024-03 | $46.99 | $45.95 | $1.04 | 6,142,912.0 | +0.11% |
| 2024-02 | $46.18 | $45.81 | $0.37 | 6,478,394.0 | +0.65% |
| 2024-01 | $46.20 | $45.78 | $0.42 | 7,678,559.0 | -0.46% |
First Trust Senior Loan Fund Etf 주식 (FTSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.30 | $45.01 | $1.29 | 8,501,338.0 | +0.79% |
| 2023-11 | $46.19 | $45.31 | $0.8791 | 8,066,511.0 | +0.59% |
| 2023-10 | $45.96 | $45.30 | $0.66 | 7,206,889.0 | -0.66% |
| 2023-09 | $46.10 | $45.55 | $0.5471 | 5,589,019.0 | -0.07% |
| 2023-08 | $45.84 | $45.29 | $0.5499 | 5,802,435.0 | +0.66% |
| 2023-07 | $45.71 | $45.17 | $0.54 | 6,874,042.0 | +0.38% |
| 2023-06 | $45.45 | $44.78 | $0.67 | 4,815,962.0 | +1.03% |
| 2023-05 | $45.23 | $44.53 | $0.70 | 8,395,746.0 | -0.51% |
| 2023-04 | $45.56 | $44.94 | $0.62 | 8,045,179.0 | -0.38% |
| 2023-03 | $45.54 | $44.63 | $0.91 | 11,284,668.0 | -0.37% |
| 2023-02 | $45.89 | $45.25 | $0.64 | 8,447,818.0 | -0.35% |
| 2023-01 | $45.78 | $44.69 | $1.09 | 12,235,584.0 | +2.20% |
First Trust Senior Loan Fund Etf 주식 (FTSL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.23 | $44.36 | $0.87 | 13,469,153.0 | -1.04% |
| 2022-11 | $45.53 | $44.56 | $0.97 | 11,969,600.0 | +0.74% |
| 2022-10 | $44.84 | $44.03 | $0.815 | 11,848,808.0 | +1.50% |
| 2022-09 | $45.66 | $43.92 | $1.74 | 16,501,100.0 | -3.06% |
| 2022-08 | $46.37 | $45.07 | $1.30 | 14,002,775.0 | +0.42% |
| 2022-07 | $45.29 | $43.80 | $1.49 | 16,642,348.0 | +2.65% |
| 2022-06 | $45.89 | $43.96 | $1.93 | 19,565,673.0 | -2.56% |
| 2022-05 | $47.01 | $44.80 | $2.21 | 15,799,795.0 | -3.70% |
| 2022-04 | $47.57 | $46.92 | $0.65 | 16,837,230.0 | -0.11% |
| 2022-03 | $47.45 | $46.33 | $1.12 | 19,873,823.0 | -0.65% |
| 2022-02 | $47.93 | $47.10 | $0.83 | 18,873,631.0 | -0.84% |
| 2022-01 | $48.13 | $47.62 | $0.51 | 18,629,900.0 | -0.33% |
1.41%
0.06%
자본화:
|
볼륨(24시간):