Stockscreener 앱 받기
39.34
0.65%
0.2557
시간 외 거래:
39.31
-0.0285
-0.07%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $39.34 | $39.19 | $0.1485 | 5,268.0 | +0.65% |
| 2024-11-21 | $39.11 | $38.95 | $0.16 | 6,150.0 | +1.05% |
| 2024-11-20 | $38.68 | $38.41 | $0.2611 | 9,628.0 | +0.37% |
| 2024-11-19 | $38.61 | $38.49 | $0.1186 | 4,275.0 | -0.25% |
| 2024-11-18 | $38.68 | $38.52 | $0.16 | 4,474.0 | +0.38% |
| 2024-11-15 | $38.48 | $38.45 | $0.0318 | 1,396.0 | -0.37% |
| 2024-11-14 | $38.88 | $38.63 | $0.2521 | 1,534.0 | -1.03% |
| 2024-11-13 | $39.09 | $39.02 | $0.0676 | 3,411.0 | +0.22% |
| 2024-11-12 | $39.11 | $38.92 | $0.19 | 12,180.0 | -0.22% |
| 2024-11-11 | $39.27 | $39.03 | $0.2428 | 1,635.0 | +0.17% |
| 2024-11-08 | $39.07 | $38.65 | $0.42 | 10,316.0 | +0.98% |
| 2024-11-07 | $38.66 | $38.54 | $0.1139 | 3,835.0 | -0.19% |
| 2024-11-06 | $38.67 | $38.45 | $0.22 | 10,160.0 | +1.72% |
| 2024-11-05 | $38.03 | $37.76 | $0.27 | 11,699.0 | +0.84% |
| 2024-11-04 | $37.78 | $37.58 | $0.205 | 2,734.0 | -0.02% |
| 2024-11-01 | $37.84 | $37.70 | $0.1439 | 1,577.0 | -0.17% |
| 2024-10-31 | $38.05 | $37.76 | $0.29 | 4,543.0 | -0.75% |
| 2024-10-30 | $38.12 | $38.05 | $0.0728 | 3,699.0 | -0.14% |
| 2024-10-29 | $38.23 | $38.10 | $0.1271 | 12,799.0 | -0.35% |
| 2024-10-28 | $38.32 | $38.21 | $0.11 | 2,620.0 | +0.20% |
| 2024-10-25 | $38.63 | $38.16 | $0.4705 | 7,283.0 | -0.95% |
| 2024-10-24 | $38.62 | $38.46 | $0.16 | 3,375.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.34 | $37.58 | $1.76 | 95,540.0 | +4.18% |
| 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% |
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.44 | $32.79 | $1.65 | 218,839.0 | -2.61% |
| 2022-11 | $33.91 | $31.65 | $2.26 | 247,521.0 | +4.77% |
| 2022-10 | $32.52 | $29.28 | $3.24 | 654,506.0 | +9.05% |
| 2022-09 | $33.40 | $29.67 | $3.73 | 258,966.0 | -8.60% |
| 2022-08 | $34.46 | $32.43 | $2.03 | 490,163.0 | -2.34% |
| 2022-07 | $33.27 | $31.29 | $1.98 | 335,241.0 | +4.04% |
| 2022-06 | $33.70 | $30.41 | $3.30 | 206,495.0 | -4.89% |
| 2022-05 | $34.35 | $31.83 | $2.52 | 1,705,977.0 | -0.23% |
| 2022-04 | $36.05 | $33.67 | $2.38 | 513,750.0 | -3.11% |
| 2022-03 | $35.14 | $32.81 | $2.33 | 258,742.0 | +4.68% |
| 2022-02 | $34.30 | $31.91 | $2.39 | 243,566.0 | -2.45% |
| 2022-01 | $35.79 | $32.84 | $2.95 | 361,854.0 | -5.10% |
0.73%
자본화:
|
볼륨(24시간):