Stockscreener 앱 받기
15.97
0.09%
-0.0144
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $15.97 | $15.85 | $0.1206 | 8,283.0 | -0.09% |
| 2026-10-13 | $16.00 | $15.98 | $0.02 | 2,870.0 | +0.63% |
| 2026-10-12 | $15.89 | $15.76 | $0.1299 | 11,901.0 | +0.03% |
| 2026-10-09 | $15.98 | $15.88 | $0.0999 | 14,625.0 | +0.89% |
| 2026-10-08 | $15.92 | $15.63 | $0.29 | 10,329.0 | +0.06% |
| 2026-10-07 | $15.82 | $15.64 | $0.18 | 14,484.0 | -0.57% |
| 2026-10-06 | $16.00 | $15.81 | $0.1899 | 8,369.0 | -0.41% |
| 2026-10-05 | $16.00 | $15.88 | $0.115 | 371.0 | +0.03% |
| 2026-10-02 | $16.10 | $15.85 | $0.248 | 13,533.0 | -0.47% |
| 2026-10-01 | $15.96 | $15.94 | $0.02 | 147.0 | +0.69% |
| 2026-09-30 | $16.04 | $15.85 | $0.195 | 276.0 | +0.96% |
| 2026-09-29 | $15.70 | $15.57 | $0.13 | 2,480.0 | -0.16% |
| 2026-09-28 | $15.85 | $15.66 | $0.19 | 4,198.0 | -1.85% |
| 2026-09-25 | $16.10 | $15.84 | $0.259 | 14,130.0 | +0.29% |
| 2026-09-24 | $16.00 | $15.94 | $0.06 | 1,553.0 | -1.15% |
| 2026-09-23 | $16.16 | $16.13 | $0.03 | 4,231.0 | -0.76% |
| 2026-09-22 | $16.35 | $16.28 | $0.0704 | 757.0 | +0.12% |
| 2026-09-21 | $16.27 | $16.24 | $0.035 | 5,620.0 | -0.30% |
| 2026-09-18 | $16.35 | $15.79 | $0.56 | 16,810.0 | -0.17% |
| 2026-09-17 | $16.40 | $16.28 | $0.1199 | 4,045.0 | +0.43% |
| 2026-09-16 | $16.40 | $16.21 | $0.19 | 7,862.0 | -0.29% |
| 2026-09-15 | $16.37 | $16.26 | $0.11 | 5,767.0 | -0.55% |
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 연도별 가격 이력
이 심층 분석에서는 First Trust Flexible Municipal High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Flexible Municipal High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $16.10 | $15.63 | $0.469 | 84,912.0 | +0.79% |
| 2026-09 | $16.74 | $15.57 | $1.17 | 118,714.0 | -5.37% |
| 2026-08 | $17.24 | $16.69 | $0.55 | 65,863.0 | -0.98% |
| 2026-07 | $17.95 | $16.84 | $1.11 | 174,081.0 | -2.65% |
| 2026-06 | $17.49 | $17.18 | $0.31 | 140,564.0 | +0.87% |
| 2026-05 | $17.38 | $16.88 | $0.50 | 106,203.0 | +0.71% |
| 2026-04 | $17.33 | $16.83 | $0.50 | 186,047.0 | +1.94% |
| 2026-03 | $17.42 | $16.64 | $0.78 | 114,175.0 | -3.34% |
| 2026-02 | $17.40 | $17.06 | $0.3376 | 80,489.0 | +1.52% |
| 2026-01 | $17.30 | $16.94 | $0.36 | 114,160.0 | +0.58% |
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.03 | $16.92 | $0.11 | 69,431.0 | -0.23% |
| 2025-11 | $17.16 | $16.96 | $0.20 | 45,781.0 | -0.29% |
| 2025-10 | $18.14 | $16.67 | $1.47 | 143,805.0 | +0.95% |
| 2025-09 | $17.76 | $16.38 | $1.38 | 78,687.0 | +2.39% |
| 2025-08 | $16.78 | $16.30 | $0.48 | 85,046.0 | +1.01% |
| 2025-07 | $16.64 | $16.18 | $0.46 | 113,707.0 | -1.24% |
| 2025-06 | $17.24 | $16.40 | $0.84 | 114,161.0 | +0.30% |
| 2025-05 | $17.35 | $16.41 | $0.94 | 79,630.0 | -0.25% |
| 2025-04 | $17.18 | $15.93 | $1.25 | 107,144.0 | -2.12% |
| 2025-03 | $17.33 | $16.68 | $0.65 | 46,955.0 | -2.20% |
| 2025-02 | $18.91 | $16.67 | $2.24 | 68,353.0 | +1.11% |
| 2025-01 | $17.81 | $15.60 | $2.21 | 103,742.0 | +0.41% |
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $16.37 | $1.18 | 121,993.0 | -2.67% |
| 2024-11 | $17.47 | $16.98 | $0.4884 | 54,919.0 | +1.57% |
| 2024-10 | $17.57 | $16.64 | $0.9325 | 57,180.0 | -1.69% |
| 2024-09 | $17.61 | $17.20 | $0.41 | 46,334.0 | +0.63% |
| 2024-08 | $17.46 | $17.03 | $0.43 | 48,129.0 | +1.05% |
| 2024-07 | $17.18 | $16.93 | $0.25 | 20,401.0 | +1.03% |
| 2024-06 | $17.14 | $16.69 | $0.45 | 48,152.0 | +2.14% |
| 2024-05 | $17.01 | $16.64 | $0.37 | 46,909.0 | -0.60% |
| 2024-04 | $16.99 | $16.50 | $0.49 | 140,733.0 | -1.30% |
| 2024-03 | $17.09 | $16.90 | $0.188 | 25,696.0 | -0.06% |
| 2024-02 | $17.13 | $16.80 | $0.33 | 50,568.0 | +0.41% |
| 2024-01 | $17.86 | $16.66 | $1.20 | 194,992.0 | -0.94% |
0.71%
0.04%
자본화:
|
볼륨(24시간):