Stockscreener 앱 받기
48.70
0.08%
0.04
시간 외 거래:
48.63
-0.07
-0.14%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $48.70 | $48.58 | $0.1189 | 305,537.0 | +0.08% |
| 2024-11-04 | $48.76 | $48.61 | $0.15 | 385,258.0 | +0.23% |
| 2024-11-01 | $49.38 | $48.55 | $0.83 | 377,963.0 | -0.16% |
| 2024-10-31 | $48.67 | $48.54 | $0.13 | 384,564.0 | -0.06% |
| 2024-10-30 | $48.79 | $48.66 | $0.1293 | 290,534.0 | -0.12% |
| 2024-10-29 | $48.72 | $48.60 | $0.1245 | 439,022.0 | +0.02% |
| 2024-10-28 | $48.81 | $48.64 | $0.1706 | 336,133.0 | -0.10% |
| 2024-10-25 | $48.85 | $48.74 | $0.106 | 396,915.0 | -0.06% |
| 2024-10-24 | $48.83 | $48.66 | $0.17 | 323,902.0 | +0.06% |
| 2024-10-23 | $48.83 | $48.66 | $0.17 | 358,606.0 | -0.14% |
| 2024-10-22 | $49.20 | $48.82 | $0.3799 | 235,640.0 | -0.35% |
| 2024-10-21 | $49.16 | $49.00 | $0.16 | 479,611.0 | -0.33% |
| 2024-10-18 | $49.19 | $49.15 | $0.04 | 346,325.0 | +0.10% |
| 2024-10-17 | $49.22 | $49.09 | $0.1271 | 289,053.0 | -0.14% |
| 2024-10-16 | $49.19 | $49.08 | $0.11 | 504,725.0 | +0.14% |
| 2024-10-15 | $49.18 | $49.08 | $0.0988 | 376,056.0 | +0.10% |
| 2024-10-14 | $49.14 | $49.04 | $0.10 | 384,409.0 | -0.10% |
| 2024-10-11 | $49.13 | $49.06 | $0.07 | 710,607.0 | +0.02% |
| 2024-10-10 | $49.10 | $48.97 | $0.1288 | 512,724.0 | +0.08% |
| 2024-10-09 | $49.10 | $49.04 | $0.06 | 695,649.0 | -0.02% |
| 2024-10-08 | $49.08 | $48.92 | $0.1549 | 923,269.0 | +0.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $49.38 | $48.55 | $0.83 | 1,374,295.0 | +0.14% |
| 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% |
First Trust Low Duration Opportunities Etf 주식 (LMBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.42 | $47.56 | $0.86 | 10,307,204.0 | +1.51% |
| 2023-11 | $47.67 | $46.72 | $0.9452 | 12,077,714.0 | +1.84% |
| 2023-10 | $47.32 | $46.58 | $0.74 | 16,212,849.0 | -1.06% |
| 2023-09 | $47.74 | $47.06 | $0.679 | 9,792,549.0 | -0.99% |
| 2023-08 | $47.82 | $47.20 | $0.62 | 15,670,729.0 | +0.13% |
| 2023-07 | $47.99 | $47.29 | $0.70 | 14,603,538.0 | -0.04% |
| 2023-06 | $48.03 | $47.63 | $0.40 | 14,936,201.0 | -0.46% |
| 2023-05 | $48.40 | $47.48 | $0.925 | 12,015,442.0 | -0.15% |
| 2023-04 | $48.45 | $47.82 | $0.63 | 11,162,818.0 | +0.19% |
| 2023-03 | $48.28 | $47.43 | $0.85 | 15,122,152.0 | +0.46% |
| 2023-02 | $48.49 | $47.53 | $0.9599 | 13,913,326.0 | -0.81% |
| 2023-01 | $48.16 | $47.31 | $0.85 | 14,085,985.0 | +1.33% |
First Trust Low Duration Opportunities Etf 주식 (LMBS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.86 | $47.31 | $0.55 | 18,125,716.0 | +0.19% |
| 2022-11 | $47.56 | $46.67 | $0.895 | 16,142,823.0 | +1.00% |
| 2022-10 | $47.60 | $46.62 | $0.98 | 15,093,669.0 | -1.06% |
| 2022-09 | $48.36 | $47.30 | $1.06 | 13,018,396.0 | -1.99% |
| 2022-08 | $48.65 | $48.25 | $0.3999 | 12,080,515.0 | -0.51% |
| 2022-07 | $48.62 | $48.08 | $0.54 | 13,438,272.0 | +0.54% |
| 2022-06 | $48.63 | $47.92 | $0.71 | 15,199,624.0 | -0.54% |
| 2022-05 | $48.75 | $48.53 | $0.22 | 13,722,168.0 | -0.33% |
| 2022-04 | $48.98 | $48.56 | $0.415 | 17,149,873.0 | -0.47% |
| 2022-03 | $49.58 | $48.78 | $0.80 | 17,054,108.0 | -1.17% |
| 2022-02 | $49.80 | $49.40 | $0.40 | 13,215,515.0 | -0.38% |
| 2022-01 | $50.04 | $49.68 | $0.36 | 21,521,998.0 | -0.54% |
1.06%
자본화:
|
볼륨(24시간):