Stockscreener 앱 받기
49.41
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 |
|---|---|---|---|---|---|
| 2024-09-30 | $49.47 | $49.38 | $0.09 | 652,914.0 | +0.04% |
| 2024-09-27 | $51.49 | $49.36 | $2.13 | 857,836.0 | -0.04% |
| 2024-09-26 | $49.44 | $49.37 | $0.07 | 457,094.0 | -0.30% |
| 2024-09-25 | $49.61 | $49.53 | $0.075 | 500,424.0 | -0.10% |
| 2024-09-24 | $49.62 | $49.51 | $0.11 | 391,192.0 | +0.07% |
| 2024-09-23 | $49.60 | $49.52 | $0.08 | 653,674.0 | -0.03% |
| 2024-09-20 | $49.61 | $49.51 | $0.10 | 643,830.0 | +0.04% |
| 2024-09-19 | $49.58 | $49.48 | $0.10 | 838,691.0 | +0.14% |
| 2024-09-18 | $49.57 | $49.42 | $0.15 | 352,706.0 | +0.00% |
| 2024-09-17 | $49.58 | $49.45 | $0.131 | 658,458.0 | +0.06% |
| 2024-09-16 | $49.52 | $49.45 | $0.07 | 413,194.0 | +0.08% |
| 2024-09-13 | $49.49 | $49.41 | $0.075 | 374,752.0 | +0.12% |
| 2024-09-12 | $49.48 | $49.36 | $0.12 | 564,719.0 | -0.10% |
| 2024-09-11 | $49.50 | $49.37 | $0.1299 | 518,441.0 | -0.06% |
| 2024-09-10 | $49.45 | $49.34 | $0.115 | 507,630.0 | +0.28% |
| 2024-09-09 | $49.39 | $49.31 | $0.08 | 384,601.0 | +0.00% |
| 2024-09-06 | $49.36 | $49.24 | $0.12 | 313,407.0 | +0.08% |
| 2024-09-05 | $49.33 | $49.19 | $0.14 | 446,514.0 | +0.08% |
| 2024-09-04 | $49.23 | $49.10 | $0.13 | 512,035.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $51.49 | $49.05 | $2.44 | 11,074,333.0 | +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% |
0.36%
0.35%
자본화:
|
볼륨(24시간):