Stockscreener 앱 받기
43.78
0.44%
-0.195
시간 외 거래:
43.78
-0.005
-0.01%
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $43.82 | $43.74 | $0.0799 | 5,782.0 | -0.44% |
| 2026-08-20 | $44.04 | $43.98 | $0.06 | 2,900.0 | -0.31% |
| 2026-08-19 | $44.14 | $44.05 | $0.0885 | 15,894.0 | +0.39% |
| 2026-08-18 | $44.18 | $43.86 | $0.32 | 30,880.0 | +0.08% |
| 2026-08-17 | $43.98 | $43.90 | $0.0848 | 3,998.0 | -0.15% |
| 2026-08-14 | $43.98 | $43.96 | $0.015 | 1,758.0 | -0.14% |
| 2026-08-13 | $44.10 | $44.03 | $0.065 | 1,029.0 | +0.24% |
| 2026-08-12 | $43.97 | $43.93 | $0.04 | 747.0 | +0.07% |
| 2026-08-11 | $43.95 | $43.90 | $0.05 | 1,362.0 | +0.03% |
| 2026-08-10 | $43.96 | $43.88 | $0.075 | 1,735.0 | -0.27% |
| 2026-08-07 | $44.01 | $43.99 | $0.0185 | 821.0 | +0.17% |
| 2026-08-06 | $43.99 | $43.93 | $0.058 | 2,062.0 | -0.19% |
| 2026-08-05 | $44.03 | $43.99 | $0.0439 | 1,311.0 | +0.08% |
| 2026-08-04 | $44.00 | $43.94 | $0.0574 | 3,712.0 | +0.31% |
| 2026-08-03 | $43.86 | $43.82 | $0.04 | 9,187.0 | +0.21% |
| 2026-07-31 | $43.81 | $43.71 | $0.0999 | 10,939.0 | -0.16% |
| 2026-07-30 | $43.86 | $43.81 | $0.0501 | 2,909.0 | +0.19% |
| 2026-07-29 | $43.81 | $43.74 | $0.0681 | 4,624.0 | -0.34% |
| 2026-07-28 | $43.92 | $43.89 | $0.0302 | 1,339.0 | +0.16% |
| 2026-07-27 | $43.85 | $43.79 | $0.0599 | 8,808.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $44.18 | $43.74 | $0.44 | 88,960.0 | +0.07% |
| 2026-07 | $44.58 | $43.68 | $0.899 | 176,143.0 | -1.29% |
| 2026-06 | $44.57 | $44.15 | $0.42 | 142,257.0 | -0.18% |
| 2026-05 | $44.75 | $43.95 | $0.7999 | 178,916.0 | -0.10% |
| 2026-04 | $44.98 | $44.29 | $0.69 | 200,819.0 | +0.25% |
| 2026-03 | $45.32 | $43.89 | $1.43 | 155,901.0 | -2.39% |
| 2026-02 | $45.58 | $45.07 | $0.5099 | 141,349.0 | +0.56% |
| 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% |
0.38%
자본화:
|
볼륨(24시간):