Stockscreener 앱 받기
45.45
0.12%
-0.055
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 |
|---|---|---|---|---|---|
| 2025-09-17 | $45.54 | $45.45 | $0.095 | 829.0 | -0.12% |
| 2025-09-16 | $45.54 | $45.46 | $0.0735 | 8,308.0 | +0.02% |
| 2025-09-15 | $45.56 | $45.44 | $0.1198 | 7,840.0 | +0.22% |
| 2025-09-12 | $45.41 | $45.35 | $0.0639 | 4,279.0 | -0.07% |
| 2025-09-11 | $45.42 | $45.42 | $0.00 | 289.0 | +0.22% |
| 2025-09-10 | $45.33 | $45.33 | $0.00 | 565.0 | +0.13% |
| 2025-09-09 | $45.31 | $45.23 | $0.08 | 4,015.0 | -0.08% |
| 2025-09-08 | $45.33 | $45.27 | $0.0573 | 3,340.0 | +0.22% |
| 2025-09-05 | $45.24 | $45.19 | $0.0479 | 1,478.0 | +0.43% |
| 2025-09-04 | $45.01 | $44.92 | $0.085 | 1,691.0 | +0.27% |
| 2025-09-03 | $44.88 | $44.79 | $0.091 | 1,627.0 | +0.28% |
| 2025-09-02 | $44.76 | $44.75 | $0.0102 | 987.0 | -0.25% |
| 2025-08-29 | $44.92 | $44.82 | $0.0991 | 3,091.0 | -0.10% |
| 2025-08-28 | $44.95 | $44.88 | $0.0654 | 1,405.0 | +0.14% |
| 2025-08-27 | $44.85 | $44.79 | $0.0699 | 7,989.0 | +0.11% |
| 2025-08-26 | $44.80 | $44.78 | $0.0238 | 512.0 | +0.06% |
| 2025-08-25 | $44.78 | $44.78 | $0.00 | 323.0 | -0.04% |
| 2025-08-22 | $44.82 | $44.80 | $0.02 | 4,143.0 | +0.49% |
| 2025-08-21 | $44.60 | $44.57 | $0.0347 | 1,127.0 | -0.57% |
| 2025-08-20 | $44.86 | $44.77 | $0.0927 | 1,941.0 | +0.04% |
| 2025-08-19 | $44.85 | $44.79 | $0.0634 | 2,314.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $45.56 | $44.75 | $0.81 | 36,077.0 | +1.29% |
| 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% |
0.43%
0.39%
자본화:
|
볼륨(24시간):