Stockscreener 앱 받기
48.73
0.04%
-0.02
First Trust Low Duration Opportunities Etf 주식 (LMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $48.98 | $48.71 | $0.2695 | 556,076.0 | -0.04% |
| 2026-10-15 | $49.14 | $48.70 | $0.4354 | 845,803.0 | +0.09% |
| 2026-10-14 | $48.78 | $48.36 | $0.4245 | 494,620.0 | +0.04% |
| 2026-10-13 | $48.72 | $48.61 | $0.11 | 900,777.0 | +0.07% |
| 2026-10-12 | $48.67 | $48.34 | $0.326 | 373,430.0 | -0.06% |
| 2026-10-09 | $48.69 | $48.57 | $0.119 | 652,474.0 | +0.06% |
| 2026-10-08 | $49.02 | $47.60 | $1.42 | 1,233,523.0 | +0.33% |
| 2026-10-07 | $48.54 | $48.39 | $0.1515 | 1,355,621.0 | -0.07% |
| 2026-10-06 | $48.57 | $48.41 | $0.1581 | 626,903.0 | +0.12% |
| 2026-10-05 | $48.60 | $48.35 | $0.25 | 395,738.0 | -0.05% |
| 2026-10-02 | $48.65 | $48.44 | $0.2095 | 877,819.0 | -0.08% |
| 2026-10-01 | $48.58 | $47.90 | $0.68 | 1,205,219.0 | +0.14% |
| 2026-09-30 | $48.65 | $48.42 | $0.233 | 1,245,985.0 | -0.14% |
| 2026-09-29 | $48.56 | $48.44 | $0.1292 | 1,696,680.0 | -0.10% |
| 2026-09-28 | $48.63 | $48.45 | $0.1811 | 639,305.0 | -0.16% |
| 2026-09-25 | $48.67 | $48.46 | $0.2149 | 754,385.0 | +0.12% |
| 2026-09-24 | $48.84 | $48.59 | $0.25 | 528,491.0 | -0.72% |
| 2026-09-23 | $49.16 | $48.87 | $0.2866 | 1,127,517.0 | -0.43% |
| 2026-09-22 | $49.20 | $48.83 | $0.3699 | 578,652.0 | +0.03% |
| 2026-09-21 | $49.24 | $49.11 | $0.13 | 449,488.0 | +0.05% |
| 2026-09-18 | $49.18 | $49.09 | $0.0899 | 383,868.0 | -0.15% |
First Trust Low Duration Opportunities Etf 주식 (LMBS) 연도별 가격 이력
이 심층 분석에서는 First Trust Low Duration Opportunities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Low Duration Opportunities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Low Duration Opportunities Etf 주식 (LMBS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.14 | $47.60 | $1.54 | 9,518,003.0 | +0.56% |
| 2026-09 | $49.53 | $48.42 | $1.11 | 13,993,357.0 | -2.05% |
| 2026-08 | $51.90 | $49.30 | $2.60 | 8,825,315.0 | -0.03% |
| 2026-07 | $49.92 | $49.31 | $0.6058 | 11,952,728.0 | -0.58% |
| 2026-06 | $50.07 | $49.65 | $0.42 | 10,428,636.0 | -0.10% |
| 2026-05 | $50.36 | $47.87 | $2.49 | 9,757,111.0 | -0.04% |
| 2026-04 | $51.00 | $49.39 | $1.61 | 11,056,998.0 | +0.08% |
| 2026-03 | $50.51 | $49.49 | $1.02 | 12,789,068.0 | -1.25% |
| 2026-02 | $50.59 | $50.03 | $0.555 | 9,736,521.0 | +0.54% |
| 2026-01 | $51.98 | $49.60 | $2.38 | 15,817,158.0 | +0.36% |
First Trust Low Duration Opportunities Etf 주식 (LMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.19 | $49.75 | $0.4399 | 10,634,713.0 | +0.03% |
| 2025-11 | $50.25 | $49.51 | $0.74 | 9,169,678.0 | +0.19% |
| 2025-10 | $50.22 | $49.75 | $0.4664 | 13,582,435.0 | +0.28% |
| 2025-09 | $50.25 | $49.50 | $0.75 | 9,546,824.0 | +0.36% |
| 2025-08 | $49.79 | $49.23 | $0.5599 | 7,939,485.0 | +0.89% |
| 2025-07 | $49.38 | $49.02 | $0.3576 | 10,111,226.0 | -0.18% |
| 2025-06 | $49.34 | $48.67 | $0.67 | 8,702,799.0 | +0.74% |
| 2025-05 | $49.18 | $48.45 | $0.7299 | 8,016,107.0 | -0.41% |
| 2025-04 | $49.48 | $48.37 | $1.11 | 13,410,831.0 | -0.12% |
| 2025-03 | $49.32 | $48.92 | $0.3995 | 9,282,151.0 | +0.04% |
| 2025-02 | $49.14 | $48.41 | $0.7299 | 8,188,474.0 | +0.82% |
| 2025-01 | $48.83 | $48.32 | $0.51 | 11,196,553.0 | +0.14% |
First Trust Low Duration Opportunities Etf 주식 (LMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.27 | $48.44 | $0.83 | 8,722,823.0 | -0.76% |
| 2024-11 | $49.38 | $48.49 | $0.89 | 9,955,324.0 | +0.70% |
| 2024-10 | $49.49 | $48.54 | $0.95 | 11,787,985.0 | -1.58% |
| 2024-09 | $51.49 | $49.05 | $2.44 | 10,421,419.0 | +0.75% |
| 2024-08 | $49.92 | $45.06 | $4.86 | 11,893,488.0 | +0.66% |
| 2024-07 | $49.00 | $47.94 | $1.06 | 10,211,353.0 | +1.39% |
| 2024-06 | $48.41 | $47.95 | $0.46 | 7,059,240.0 | +0.17% |
| 2024-05 | $48.31 | $47.58 | $0.73 | 6,518,755.0 | +0.80% |
| 2024-04 | $48.32 | $47.52 | $0.7952 | 12,316,975.0 | -1.37% |
| 2024-03 | $48.41 | $48.01 | $0.40 | 8,712,773.0 | +0.33% |
| 2024-02 | $48.49 | $47.88 | $0.6084 | 8,291,155.0 | -0.62% |
| 2024-01 | $48.55 | $48.11 | $0.44 | 13,076,178.0 | +0.14% |
0.48%
0.34%
자본화:
|
볼륨(24시간):