Stockscreener 앱 받기
18.82
0.03%
0.005
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $18.84 | $18.77 | $0.07 | 9,283.0 | +0.03% |
| 2024-11-21 | $18.83 | $18.76 | $0.07 | 21,964.0 | -0.34% |
| 2024-11-20 | $18.90 | $18.86 | $0.04 | 22,840.0 | -0.13% |
| 2024-11-19 | $18.94 | $18.86 | $0.08 | 26,077.0 | +0.16% |
| 2024-11-18 | $18.87 | $18.84 | $0.0293 | 8,114.0 | +0.12% |
| 2024-11-15 | $18.86 | $18.81 | $0.045 | 18,856.0 | -0.07% |
| 2024-11-14 | $18.92 | $18.85 | $0.07 | 9,734.0 | -0.03% |
| 2024-11-13 | $18.93 | $18.86 | $0.0699 | 7,756.0 | +0.05% |
| 2024-11-12 | $18.88 | $18.84 | $0.039 | 27,466.0 | -0.32% |
| 2024-11-11 | $18.93 | $18.87 | $0.06 | 27,531.0 | -0.10% |
| 2024-11-08 | $18.98 | $18.90 | $0.08 | 290,817.0 | +0.10% |
| 2024-11-07 | $18.93 | $18.83 | $0.10 | 16,987.0 | +0.41% |
| 2024-11-06 | $18.85 | $18.77 | $0.0808 | 9,064.0 | -0.14% |
| 2024-11-05 | $18.87 | $18.82 | $0.0451 | 26,442.0 | +0.08% |
| 2024-11-04 | $18.88 | $18.83 | $0.05 | 16,958.0 | +0.11% |
| 2024-11-01 | $18.89 | $18.81 | $0.08 | 11,644.0 | -0.08% |
| 2024-10-31 | $18.92 | $18.83 | $0.09 | 19,302.0 | -0.13% |
| 2024-10-30 | $18.93 | $18.86 | $0.069 | 8,331.0 | -0.02% |
| 2024-10-29 | $18.89 | $18.84 | $0.05 | 17,038.0 | -0.00% |
| 2024-10-28 | $18.89 | $18.85 | $0.0361 | 8,677.0 | -0.05% |
| 2024-10-25 | $18.93 | $18.86 | $0.07 | 24,144.0 | -0.07% |
| 2024-10-24 | $18.94 | $18.89 | $0.05 | 35,796.0 | +0.13% |
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 연도별 가격 이력
이 심층 분석에서는 First Trust Low Duration Strategic Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LDSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Low Duration Strategic Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.98 | $18.76 | $0.22 | 560,816.0 | -0.16% |
| 2024-10 | $19.19 | $18.83 | $0.36 | 487,351.0 | -1.64% |
| 2024-09 | $19.26 | $19.03 | $0.23 | 1,624,026.0 | +0.72% |
| 2024-08 | $19.07 | $18.85 | $0.22 | 874,805.0 | +0.73% |
| 2024-07 | $18.95 | $18.63 | $0.3185 | 1,426,807.0 | +1.04% |
| 2024-06 | $18.83 | $18.62 | $0.21 | 626,596.0 | +0.16% |
| 2024-05 | $18.76 | $18.51 | $0.25 | 2,963,039.0 | +0.76% |
| 2024-04 | $19.14 | $17.70 | $1.44 | 510,951.0 | -1.24% |
| 2024-03 | $18.85 | $18.69 | $0.1599 | 455,271.0 | +0.18% |
| 2024-02 | $18.91 | $18.65 | $0.259 | 1,089,565.0 | -0.74% |
| 2024-01 | $18.93 | $18.72 | $0.21 | 2,086,794.0 | +0.07% |
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.92 | $18.57 | $0.355 | 748,061.0 | +1.43% |
| 2023-11 | $18.62 | $18.17 | $0.4512 | 824,587.0 | +2.31% |
| 2023-10 | $18.37 | $18.09 | $0.28 | 654,999.0 | -0.98% |
| 2023-09 | $18.54 | $18.26 | $0.282 | 871,530.0 | -0.92% |
| 2023-08 | $18.58 | $18.34 | $0.24 | 1,136,467.0 | +0.00% |
| 2023-07 | $18.64 | $18.21 | $0.43 | 1,209,129.0 | +0.38% |
| 2023-06 | $18.62 | $18.41 | $0.2099 | 1,651,607.0 | -0.75% |
| 2023-05 | $18.75 | $18.45 | $0.30 | 1,178,781.0 | -0.48% |
| 2023-04 | $18.75 | $18.58 | $0.17 | 526,665.0 | +0.21% |
| 2023-03 | $18.71 | $18.38 | $0.33 | 1,352,204.0 | +0.70% |
| 2023-02 | $18.81 | $18.44 | $0.37 | 2,624,011.0 | -1.15% |
| 2023-01 | $18.76 | $18.43 | $0.33 | 1,192,880.0 | +1.55% |
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.65 | $18.42 | $0.23 | 2,858,677.0 | -0.43% |
| 2022-11 | $18.61 | $18.21 | $0.40 | 1,151,480.0 | +1.15% |
| 2022-10 | $18.50 | $18.12 | $0.38 | 1,243,536.0 | -0.38% |
| 2022-09 | $18.86 | $18.30 | $0.56 | 945,503.0 | -2.39% |
| 2022-08 | $19.10 | $18.80 | $0.30 | 1,590,116.0 | -1.08% |
| 2022-07 | $19.04 | $18.67 | $0.3689 | 2,044,305.0 | +1.85% |
| 2022-06 | $19.14 | $18.54 | $0.60 | 3,344,822.0 | -2.17% |
| 2022-05 | $19.23 | $18.93 | $0.30 | 2,538,063.0 | -0.60% |
| 2022-04 | $19.48 | $19.17 | $0.31 | 4,109,799.0 | -1.03% |
| 2022-03 | $19.85 | $19.40 | $0.45 | 4,499,101.0 | -1.52% |
| 2022-02 | $19.90 | $19.54 | $0.36 | 2,914,753.0 | -0.61% |
| 2022-01 | $19.99 | $19.78 | $0.21 | 1,621,766.0 | -0.90% |
0.73%
자본화:
|
볼륨(24시간):