Stockscreener 앱 받기
44.99
0.59%
-0.2661
First Trust High Income Strategic Focus Etf 주식 (HISF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $45.00 | $44.99 | $0.010 | 2,030.0 | -0.59% |
| 2025-12-11 | $45.30 | $45.26 | $0.0444 | 1,108.0 | +0.01% |
| 2025-12-10 | $45.27 | $45.14 | $0.13 | 10,901.0 | +0.23% |
| 2025-12-09 | $45.23 | $45.15 | $0.0887 | 21,321.0 | -0.03% |
| 2025-12-08 | $45.24 | $45.12 | $0.12 | 4,090.0 | -0.17% |
| 2025-12-05 | $45.28 | $45.20 | $0.0799 | 1,890.0 | -0.09% |
| 2025-12-04 | $45.31 | $45.27 | $0.04 | 2,159.0 | -0.15% |
| 2025-12-03 | $45.37 | $45.32 | $0.05 | 16,404.0 | +0.06% |
| 2025-12-02 | $45.35 | $45.19 | $0.16 | 8,250.0 | +0.19% |
| 2025-12-01 | $45.24 | $45.21 | $0.03 | 1,816.0 | -0.32% |
| 2025-11-28 | $45.48 | $45.35 | $0.13 | 2,262.0 | -0.01% |
| 2025-11-26 | $45.43 | $45.29 | $0.14 | 6,180.0 | +0.18% |
| 2025-11-25 | $45.34 | $45.26 | $0.0763 | 2,287.0 | +0.20% |
| 2025-11-24 | $45.30 | $45.16 | $0.135 | 7,640.0 | +0.22% |
| 2025-11-21 | $45.12 | $45.08 | $0.0353 | 1,763.0 | -0.22% |
| 2025-11-20 | $45.29 | $45.21 | $0.079 | 8,986.0 | +0.07% |
| 2025-11-19 | $45.24 | $45.18 | $0.06 | 5,065.0 | -0.03% |
| 2025-11-18 | $45.23 | $45.18 | $0.047 | 3,591.0 | +0.11% |
| 2025-11-17 | $45.21 | $45.15 | $0.065 | 773.0 | -0.04% |
| 2025-11-14 | $45.23 | $45.16 | $0.065 | 3,073.0 | -0.09% |
First Trust High Income Strategic Focus Etf 주식 (HISF) 연도별 가격 이력
이 심층 분석에서는 First Trust High Income Strategic Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HISF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust High Income Strategic Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust High Income Strategic Focus Etf 주식 (HISF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.37 | $44.99 | $0.38 | 71,999.0 | -0.86% |
| 2025-11 | $45.48 | $45.08 | $0.4021 | 75,871.0 | +0.35% |
| 2025-10 | $45.61 | $45.14 | $0.4748 | 216,370.0 | +0.12% |
| 2025-09 | $45.56 | $44.75 | $0.81 | 81,577.0 | +0.66% |
| 2025-08 | $44.95 | $44.57 | $0.3843 | 64,445.0 | +0.99% |
| 2025-07 | $44.70 | $44.20 | $0.50 | 363,306.0 | -0.63% |
| 2025-06 | $44.71 | $43.96 | $0.75 | 84,942.0 | +1.41% |
| 2025-05 | $44.29 | $43.62 | $0.6735 | 45,566.0 | -0.47% |
| 2025-04 | $44.43 | $43.22 | $1.21 | 52,097.0 | +0.11% |
| 2025-03 | $44.57 | $44.08 | $0.49 | 112,619.0 | -0.64% |
| 2025-02 | $44.64 | $43.77 | $0.875 | 68,515.0 | +1.33% |
| 2025-01 | $44.17 | $43.33 | $0.84 | 79,195.0 | +0.39% |
First Trust High Income Strategic Focus Etf 주식 (HISF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.75 | $43.67 | $1.08 | 114,785.0 | -1.70% |
| 2024-11 | $44.61 | $44.03 | $0.5799 | 85,982.0 | +0.72% |
| 2024-10 | $45.64 | $44.21 | $1.43 | 106,926.0 | -2.64% |
| 2024-09 | $45.96 | $45.12 | $0.845 | 104,003.0 | +0.91% |
| 2024-08 | $45.42 | $44.66 | $0.7599 | 56,829.0 | +1.19% |
| 2024-07 | $44.64 | $43.56 | $1.08 | 209,911.0 | +1.72% |
| 2024-06 | $44.20 | $43.67 | $0.53 | 94,227.0 | +0.35% |
| 2024-05 | $44.01 | $43.09 | $0.92 | 39,620.0 | +1.36% |
| 2024-04 | $44.02 | $42.95 | $1.07 | 52,342.0 | -2.69% |
| 2024-03 | $44.60 | $44.00 | $0.5999 | 34,546.0 | +0.23% |
| 2024-02 | $44.91 | $43.78 | $1.13 | 91,840.0 | -1.17% |
| 2024-01 | $44.84 | $43.98 | $0.86 | 97,851.0 | -0.45% |
First Trust High Income Strategic Focus Etf 주식 (HISF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.98 | $43.53 | $1.45 | 73,480.0 | +3.03% |
| 2023-11 | $43.68 | $41.92 | $1.76 | 50,239.0 | +3.81% |
| 2023-10 | $42.74 | $41.73 | $1.01 | 65,508.0 | -1.86% |
| 2023-09 | $43.64 | $42.56 | $1.08 | 70,097.0 | -2.33% |
| 2023-08 | $43.97 | $43.04 | $0.9298 | 49,229.0 | -0.75% |
| 2023-07 | $44.37 | $43.50 | $0.866 | 186,205.0 | +0.07% |
| 2023-06 | $44.32 | $43.94 | $0.38 | 89,404.0 | -0.36% |
| 2023-05 | $44.81 | $43.77 | $1.04 | 69,836.0 | -0.93% |
| 2023-04 | $44.84 | $44.38 | $0.46 | 89,510.0 | +0.34% |
| 2023-03 | $44.62 | $44.11 | $0.5094 | 75,667.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):