Stockscreener 앱 받기
40.13
1.03%
-0.419
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $40.34 | $40.15 | $0.195 | 2,282.0 | -1.00% |
| 2026-03-04 | $40.55 | $40.33 | $0.219 | 5,155.0 | +0.29% |
| 2026-03-03 | $40.53 | $39.98 | $0.555 | 3,438.0 | -0.39% |
| 2026-03-02 | $40.76 | $40.50 | $0.26 | 4,255.0 | -0.10% |
| 2026-02-27 | $40.63 | $40.31 | $0.32 | 5,331.0 | +0.75% |
| 2026-02-26 | $40.33 | $40.15 | $0.1762 | 3,392.0 | +0.82% |
| 2026-02-25 | $40.00 | $39.72 | $0.285 | 7,577.0 | +0.28% |
| 2026-02-24 | $39.92 | $39.82 | $0.10 | 5,742.0 | +0.50% |
| 2026-02-23 | $39.88 | $39.69 | $0.19 | 4,785.0 | -0.43% |
| 2026-02-20 | $39.87 | $39.62 | $0.2455 | 27,906.0 | +0.39% |
| 2026-02-19 | $39.79 | $39.66 | $0.1308 | 1,869.0 | +0.04% |
| 2026-02-18 | $39.72 | $39.63 | $0.0899 | 94,982.0 | +0.18% |
| 2026-02-17 | $39.75 | $39.55 | $0.20 | 25,794.0 | -0.13% |
| 2026-02-13 | $39.87 | $39.52 | $0.35 | 1,546.0 | +0.79% |
| 2026-02-12 | $39.83 | $39.36 | $0.47 | 9,481.0 | -1.03% |
| 2026-02-11 | $39.87 | $39.75 | $0.1245 | 43,260.0 | -0.34% |
| 2026-02-10 | $40.01 | $39.84 | $0.1632 | 2,469.0 | +0.50% |
| 2026-02-09 | $39.71 | $39.62 | $0.0903 | 4,243.0 | -0.28% |
| 2026-02-06 | $39.82 | $39.66 | $0.16 | 4,569.0 | +0.64% |
| 2026-02-05 | $39.77 | $39.57 | $0.2018 | 4,351.0 | -0.13% |
| 2026-02-04 | $39.75 | $39.40 | $0.35 | 5,739.0 | +0.70% |
| 2026-02-03 | $39.38 | $39.27 | $0.1079 | 2,734.0 | -0.49% |
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 연도별 가격 이력
이 심층 분석에서는 First Trust Horizon Managed Volatility Domestic Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUSV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Horizon Managed Volatility Domestic Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $40.76 | $39.98 | $0.78 | 15,130.0 | -1.19% |
| 2026-02 | $40.63 | $39.27 | $1.36 | 259,288.0 | +3.13% |
| 2026-01 | $39.65 | $38.38 | $1.27 | 774,145.0 | +1.82% |
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.24 | $38.35 | $0.8908 | 274,577.0 | -0.98% |
| 2025-11 | $39.38 | $37.79 | $1.59 | 239,361.0 | +2.69% |
| 2025-10 | $39.76 | $37.95 | $1.81 | 102,264.0 | -3.76% |
| 2025-09 | $40.11 | $39.15 | $0.9619 | 157,676.0 | -0.46% |
| 2025-08 | $40.47 | $39.36 | $1.11 | 170,381.0 | +1.21% |
| 2025-07 | $40.33 | $39.28 | $1.05 | 580,105.0 | -0.98% |
| 2025-06 | $40.24 | $39.28 | $0.96 | 369,289.0 | -0.72% |
| 2025-05 | $40.49 | $39.00 | $1.49 | 284,833.0 | +1.88% |
| 2025-04 | $40.25 | $36.20 | $4.05 | 454,609.0 | -1.77% |
| 2025-03 | $40.57 | $38.72 | $1.85 | 282,489.0 | -0.24% |
| 2025-02 | $40.29 | $38.49 | $1.80 | 250,685.0 | +3.96% |
| 2025-01 | $39.01 | $36.73 | $2.28 | 156,562.0 | +3.70% |
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.70 | $37.10 | $2.60 | 103,802.0 | -6.06% |
| 2024-11 | $39.87 | $37.58 | $2.30 | 108,217.0 | +5.39% |
| 2024-10 | $39.03 | $37.55 | $1.48 | 116,920.0 | -1.26% |
| 2024-09 | $38.39 | $37.49 | $0.8984 | 94,791.0 | +0.17% |
| 2024-08 | $38.17 | $35.61 | $2.56 | 244,441.0 | +4.50% |
| 2024-07 | $36.73 | $35.17 | $1.56 | 178,412.0 | +3.17% |
| 2024-06 | $36.17 | $35.00 | $1.17 | 86,432.0 | +0.92% |
| 2024-05 | $35.50 | $34.19 | $1.31 | 92,211.0 | +2.19% |
| 2024-04 | $35.68 | $33.89 | $1.79 | 180,277.0 | -4.05% |
| 2024-03 | $35.78 | $34.87 | $0.9176 | 113,014.0 | +2.17% |
| 2024-02 | $35.19 | $33.99 | $1.20 | 233,540.0 | +2.72% |
| 2024-01 | $34.44 | $33.37 | $1.07 | 830,470.0 | +1.60% |
1.72%
자본화:
|
볼륨(24시간):