Stockscreener 앱 받기
49.97
0.19%
0.095
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $49.98 | $49.89 | $0.0883 | 424,383.0 | +0.19% |
| 2025-10-09 | $49.91 | $49.83 | $0.08 | 527,250.0 | -0.02% |
| 2025-10-08 | $50.08 | $49.83 | $0.2489 | 656,813.0 | +0.20% |
| 2025-10-07 | $50.09 | $49.76 | $0.333 | 1,436,760.0 | -0.16% |
| 2025-10-06 | $50.08 | $49.83 | $0.2529 | 600,350.0 | -0.09% |
| 2025-10-03 | $50.00 | $49.82 | $0.1799 | 407,476.0 | -0.09% |
| 2025-10-02 | $50.16 | $49.75 | $0.4119 | 537,619.0 | +0.18% |
| 2025-10-01 | $49.91 | $49.80 | $0.1055 | 537,765.0 | +0.14% |
| 2025-09-30 | $49.95 | $49.77 | $0.1819 | 589,174.0 | +0.09% |
| 2025-09-29 | $49.76 | $49.66 | $0.0999 | 838,553.0 | +0.07% |
| 2025-09-26 | $49.73 | $49.64 | $0.0909 | 489,133.0 | +0.05% |
| 2025-09-25 | $49.84 | $49.62 | $0.2181 | 403,975.0 | -0.49% |
| 2025-09-24 | $50.09 | $49.89 | $0.1993 | 418,573.0 | -0.08% |
| 2025-09-23 | $50.02 | $49.83 | $0.19 | 390,306.0 | +0.22% |
| 2025-09-22 | $50.05 | $49.85 | $0.1998 | 662,781.0 | -0.26% |
| 2025-09-19 | $50.03 | $49.87 | $0.1633 | 286,382.0 | +0.20% |
| 2025-09-18 | $50.05 | $49.84 | $0.20 | 522,657.0 | -0.14% |
| 2025-09-17 | $50.10 | $49.96 | $0.14 | 586,856.0 | -0.06% |
| 2025-09-16 | $50.02 | $49.95 | $0.0741 | 335,883.0 | +0.05% |
| 2025-09-15 | $50.25 | $49.92 | $0.33 | 375,707.0 | +0.11% |
| 2025-09-12 | $49.92 | $49.83 | $0.095 | 363,319.0 | +0.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $50.16 | $49.75 | $0.4119 | 5,552,799.0 | +0.35% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):