Stockscreener 앱 받기
45.84
0.04%
-0.02
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $45.90 | $45.82 | $0.0794 | 559,385.0 | -0.04% |
| 2025-09-29 | $45.97 | $45.84 | $0.13 | 863,881.0 | -0.04% |
| 2025-09-26 | $45.89 | $45.80 | $0.09 | 164,858.0 | +0.15% |
| 2025-09-25 | $46.13 | $45.81 | $0.3195 | 243,284.0 | -0.67% |
| 2025-09-24 | $46.13 | $46.10 | $0.0299 | 216,763.0 | +0.00% |
| 2025-09-23 | $46.12 | $46.07 | $0.05 | 192,877.0 | +0.02% |
| 2025-09-22 | $46.15 | $46.01 | $0.1444 | 213,428.0 | +0.00% |
| 2025-09-19 | $46.11 | $46.07 | $0.04 | 244,811.0 | +0.04% |
| 2025-09-18 | $46.12 | $46.04 | $0.084 | 287,214.0 | +0.07% |
| 2025-09-17 | $46.07 | $46.03 | $0.04 | 255,061.0 | +0.02% |
| 2025-09-16 | $46.10 | $46.04 | $0.056 | 226,061.0 | -0.04% |
| 2025-09-15 | $46.11 | $46.06 | $0.0498 | 271,816.0 | +0.04% |
| 2025-09-12 | $46.06 | $46.03 | $0.03 | 192,566.0 | +0.00% |
| 2025-09-11 | $46.05 | $46.01 | $0.04 | 174,739.0 | +0.07% |
| 2025-09-10 | $46.04 | $45.99 | $0.0499 | 296,498.0 | +0.07% |
| 2025-09-09 | $46.03 | $45.98 | $0.06 | 221,889.0 | -0.02% |
| 2025-09-08 | $46.04 | $45.98 | $0.06 | 178,641.0 | +0.02% |
| 2025-09-05 | $46.01 | $45.96 | $0.0515 | 156,656.0 | +0.13% |
| 2025-09-04 | $45.95 | $45.93 | $0.02 | 164,767.0 | +0.04% |
| 2025-09-03 | $45.97 | $45.80 | $0.17 | 302,367.0 | -0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $46.15 | $45.80 | $0.3499 | 6,209,481.0 | -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% |
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% |
0.39%
자본화:
|
볼륨(24시간):