Stockscreener 앱 받기
45.51
0.19%
0.0853
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $45.58 | $45.45 | $0.13 | 10,183.0 | +0.19% |
| 2026-02-12 | $45.44 | $45.35 | $0.0851 | 6,843.0 | +0.26% |
| 2026-02-11 | $45.36 | $45.29 | $0.0682 | 7,258.0 | -0.08% |
| 2026-02-10 | $45.46 | $45.30 | $0.16 | 13,960.0 | +0.11% |
| 2026-02-09 | $45.37 | $45.23 | $0.1375 | 14,184.0 | +0.11% |
| 2026-02-06 | $45.27 | $45.20 | $0.0702 | 6,663.0 | +0.11% |
| 2026-02-05 | $45.19 | $45.11 | $0.08 | 3,638.0 | +0.22% |
| 2026-02-04 | $45.12 | $45.09 | $0.031 | 12,965.0 | -0.11% |
| 2026-02-03 | $45.15 | $45.07 | $0.0799 | 2,765.0 | -0.01% |
| 2026-02-02 | $45.18 | $45.15 | $0.035 | 2,442.0 | -0.06% |
| 2026-01-30 | $45.24 | $45.14 | $0.10 | 7,842.0 | -0.06% |
| 2026-01-29 | $45.23 | $45.12 | $0.11 | 2,578.0 | +0.05% |
| 2026-01-28 | $45.20 | $45.13 | $0.066 | 7,875.0 | -0.07% |
| 2026-01-27 | $45.25 | $45.18 | $0.07 | 7,801.0 | -0.03% |
| 2026-01-26 | $45.25 | $45.20 | $0.0499 | 7,573.0 | +0.08% |
| 2026-01-23 | $45.20 | $45.15 | $0.05 | 3,598.0 | +0.08% |
| 2026-01-22 | $45.18 | $45.09 | $0.0938 | 14,363.0 | +0.13% |
| 2026-01-21 | $45.13 | $45.02 | $0.1099 | 11,397.0 | -0.19% |
| 2026-01-20 | $45.30 | $45.17 | $0.13 | 7,205.0 | -0.31% |
| 2026-01-16 | $45.34 | $45.30 | $0.0449 | 1,699.0 | -0.14% |
| 2026-01-15 | $45.43 | $45.29 | $0.14 | 6,996.0 | -0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $45.58 | $45.07 | $0.5099 | 91,084.0 | +0.74% |
| 2026-01 | $45.43 | $45.02 | $0.41 | 529,704.0 | -0.17% |
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 | 176,117.0 | -0.22% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):