Stockscreener 앱 받기
44.92
0.06%
0.025
시간 외 거래:
44.95
0.03
+0.07%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $44.93 | $44.89 | $0.04 | 194,684.0 | +0.06% |
| 2026-05-22 | $44.97 | $44.84 | $0.13 | 382,860.0 | -0.08% |
| 2026-05-21 | $44.94 | $44.86 | $0.0799 | 199,098.0 | -0.51% |
| 2026-05-20 | $45.17 | $45.07 | $0.10 | 327,188.0 | +0.18% |
| 2026-05-19 | $45.14 | $45.08 | $0.06 | 252,840.0 | -0.12% |
| 2026-05-18 | $45.17 | $45.09 | $0.08 | 177,778.0 | -0.01% |
| 2026-05-15 | $45.22 | $45.12 | $0.095 | 217,544.0 | -0.13% |
| 2026-05-14 | $45.21 | $45.17 | $0.04 | 195,193.0 | +0.00% |
| 2026-05-13 | $45.22 | $45.08 | $0.14 | 180,923.0 | +0.07% |
| 2026-05-12 | $45.19 | $45.13 | $0.055 | 221,410.0 | -0.11% |
| 2026-05-11 | $45.25 | $45.20 | $0.05 | 250,230.0 | +0.00% |
| 2026-05-08 | $45.24 | $45.15 | $0.0899 | 139,785.0 | +0.00% |
| 2026-05-07 | $45.22 | $45.16 | $0.06 | 142,068.0 | +0.11% |
| 2026-05-06 | $45.18 | $45.11 | $0.0683 | 171,526.0 | +0.09% |
| 2026-05-05 | $45.15 | $45.10 | $0.05 | 155,793.0 | +0.03% |
| 2026-05-04 | $45.12 | $45.03 | $0.09 | 221,809.0 | -0.01% |
| 2026-05-01 | $45.13 | $45.04 | $0.0899 | 209,518.0 | +0.11% |
| 2026-04-30 | $45.14 | $45.06 | $0.0799 | 224,984.0 | -0.04% |
| 2026-04-29 | $45.10 | $45.02 | $0.085 | 192,644.0 | +0.04% |
| 2026-04-28 | $45.24 | $45.03 | $0.2099 | 107,894.0 | -0.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $45.25 | $44.84 | $0.41 | 3,834,931.0 | -0.33% |
| 2026-04 | $45.25 | $44.71 | $0.5391 | 6,245,053.0 | +0.60% |
| 2026-03 | $45.07 | $44.37 | $0.6998 | 10,301,081.0 | +0.58% |
| 2026-02 | $45.60 | $44.52 | $1.08 | 7,598,759.0 | -1.94% |
| 2026-01 | $46.09 | $45.38 | $0.71 | 5,555,841.0 | -1.00% |
First Trust Senior Loan Fund Etf 주식 (FTSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.05 | $45.76 | $0.2874 | 5,294,776.0 | -0.03% |
| 2025-11 | $46.00 | $45.39 | $0.6085 | 4,726,656.0 | +0.21% |
| 2025-10 | $45.90 | $45.15 | $0.75 | 6,883,587.0 | -0.09% |
| 2025-09 | $46.15 | $45.80 | $0.3499 | 5,650,096.0 | -0.26% |
| 2025-08 | $46.11 | $45.06 | $1.05 | 4,375,294.0 | +0.09% |
| 2025-07 | $46.19 | $45.88 | $0.31 | 5,408,250.0 | +0.07% |
| 2025-06 | $46.08 | $45.75 | $0.33 | 5,236,553.0 | +0.20% |
| 2025-05 | $46.01 | $45.55 | $0.46 | 5,795,158.0 | +0.48% |
| 2025-04 | $45.88 | $44.30 | $1.58 | 10,173,007.0 | -0.15% |
| 2025-03 | $46.14 | $45.49 | $0.65 | 5,943,671.0 | -0.67% |
| 2025-02 | $46.30 | $45.95 | $0.35 | 5,362,075.0 | -0.67% |
| 2025-01 | $46.52 | $46.12 | $0.40 | 6,311,093.0 | +0.06% |
First Trust Senior Loan Fund Etf 주식 (FTSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.55 | $46.01 | $0.54 | 5,498,821.0 | -0.09% |
| 2024-11 | $46.53 | $45.93 | $0.60 | 4,637,925.0 | +0.85% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):