Stockscreener 앱 받기
39.30
0.43%
0.17
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $39.30 | $39.15 | $0.15 | 4,871.0 | +0.43% |
| 2025-11-25 | $39.13 | $38.83 | $0.30 | 10,944.0 | +1.29% |
| 2025-11-24 | $38.82 | $37.79 | $1.03 | 110,283.0 | -0.53% |
| 2025-11-21 | $38.99 | $38.47 | $0.52 | 11,587.0 | +1.24% |
| 2025-11-20 | $38.64 | $38.36 | $0.2781 | 4,761.0 | -0.28% |
| 2025-11-19 | $38.59 | $38.32 | $0.27 | 21,147.0 | -0.33% |
| 2025-11-18 | $38.67 | $38.49 | $0.18 | 4,136.0 | +0.02% |
| 2025-11-17 | $38.90 | $38.56 | $0.3426 | 11,247.0 | -0.61% |
| 2025-11-14 | $38.90 | $38.75 | $0.1539 | 9,233.0 | -0.07% |
| 2025-11-13 | $39.07 | $38.85 | $0.2189 | 2,823.0 | -0.44% |
| 2025-11-12 | $39.04 | $39.03 | $0.014 | 861.0 | +0.29% |
| 2025-11-11 | $38.91 | $38.67 | $0.2418 | 1,463.0 | +0.76% |
| 2025-11-10 | $38.62 | $38.31 | $0.3093 | 4,613.0 | +0.47% |
| 2025-11-07 | $38.44 | $38.13 | $0.3098 | 2,261.0 | +0.86% |
| 2025-11-06 | $38.23 | $38.05 | $0.1804 | 3,407.0 | -0.47% |
| 2025-11-05 | $38.35 | $38.20 | $0.1506 | 3,947.0 | +0.16% |
| 2025-11-04 | $38.23 | $38.04 | $0.19 | 3,290.0 | +0.31% |
| 2025-11-03 | $38.11 | $37.80 | $0.3112 | 5,573.0 | -0.59% |
| 2025-10-31 | $38.34 | $38.28 | $0.06 | 4,407.0 | -0.16% |
| 2025-10-30 | $38.64 | $37.95 | $0.69 | 10,992.0 | +0.40% |
| 2025-10-29 | $38.65 | $38.19 | $0.46 | 4,002.0 | -1.81% |
| 2025-10-28 | $39.20 | $38.95 | $0.2485 | 4,736.0 | -0.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $39.30 | $37.79 | $1.51 | 216,447.0 | +2.51% |
| 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% |
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.91 | $32.90 | $1.01 | 207,674.0 | +1.47% |
| 2023-11 | $33.07 | $31.15 | $1.92 | 232,486.0 | +6.36% |
| 2023-10 | $31.84 | $30.52 | $1.32 | 228,429.0 | -0.20% |
| 2023-09 | $32.71 | $31.06 | $1.65 | 236,083.0 | -4.49% |
| 2023-08 | $32.87 | $32.04 | $0.8338 | 240,290.0 | -0.61% |
| 2023-07 | $33.36 | $32.40 | $0.9617 | 262,521.0 | -0.31% |
| 2023-06 | $32.94 | $31.35 | $1.59 | 346,760.0 | +4.69% |
| 2023-05 | $33.28 | $31.32 | $1.96 | 583,876.0 | -4.79% |
| 2023-04 | $33.08 | $32.20 | $0.885 | 167,358.0 | +2.29% |
| 2023-03 | $32.31 | $30.84 | $1.47 | 240,122.0 | +0.90% |
| 2023-02 | $33.04 | $31.98 | $1.06 | 214,714.0 | -2.57% |
| 2023-01 | $33.70 | $31.97 | $1.73 | 437,445.0 | -0.56% |
0.94%
자본화:
|
볼륨(24시간):