32.31
price up icon1.41%   0.45
after-market 시간 외 거래: 32.30 -0.01 -0.03%
loading

First Trust Indxx Aerospace Defense Etf 주식 (MISL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $32.33 $31.91 $0.4189 14,852.0 +1.41%
2024-11-21 $32.05 $31.71 $0.3388 33,516.0 +0.95%
2024-11-20 $31.58 $31.21 $0.37 18,536.0 +0.38%
2024-11-19 $31.46 $31.30 $0.16 44,720.0 +0.54%
2024-11-18 $31.43 $31.12 $0.3134 27,558.0 -0.10%
2024-11-15 $31.51 $31.06 $0.45 30,613.0 -0.98%
2024-11-14 $33.53 $31.53 $2.00 102,024.0 -5.33%
2024-11-13 $34.02 $33.34 $0.68 61,269.0 +0.15%
2024-11-12 $33.74 $33.13 $0.6103 24,417.0 -1.07%
2024-11-11 $33.82 $33.62 $0.2038 37,060.0 +1.29%
2024-11-08 $33.35 $32.68 $0.671 35,126.0 +1.87%
2024-11-07 $32.98 $32.54 $0.44 171,256.0 -0.49%
2024-11-06 $33.20 $32.42 $0.7805 131,505.0 +2.88%
2024-11-05 $31.94 $31.57 $0.37 16,854.0 +1.37%
2024-11-04 $31.65 $31.42 $0.2254 27,033.0 +0.17%
2024-11-01 $31.58 $31.39 $0.1928 6,009.0 +0.47%
2024-10-31 $31.96 $31.26 $0.70 8,043.0 -2.49%
2024-10-30 $32.36 $32.01 $0.3497 12,444.0 +0.00%
2024-10-29 $32.14 $31.76 $0.38 43,201.0 +0.22%
2024-10-28 $32.12 $31.92 $0.1999 14,789.0 -0.19%
2024-10-25 $32.15 $31.93 $0.22 26,538.0 +0.31%

First Trust Indxx Aerospace Defense Etf 주식 (MISL) 연도별 가격 이력

이 심층 분석에서는 First Trust Indxx Aerospace Defense Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MISL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Indxx Aerospace Defense Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

First Trust Indxx Aerospace Defense Etf 주식 (MISL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $34.02 $31.06 $2.96 797,200.0 +3.33%
2024-10 $33.10 $31.26 $1.84 596,502.0 -1.42%
2024-09 $31.72 $29.86 $1.86 287,111.0 +0.46%
2024-08 $31.62 $28.36 $3.26 475,347.0 +3.81%
2024-07 $31.01 $27.74 $3.27 253,424.0 +8.68%
2024-06 $28.78 $27.66 $1.12 171,611.0 -2.35%
2024-05 $29.48 $26.95 $2.53 587,647.0 +6.11%
2024-04 $27.34 $26.06 $1.28 386,367.0 -0.66%
2024-03 $27.24 $26.25 $0.9902 222,851.0 +3.31%
2024-02 $26.49 $24.74 $1.75 258,950.0 +5.49%
2024-01 $25.74 $24.42 $1.32 302,950.0 -1.98%

First Trust Indxx Aerospace Defense Etf 주식 (MISL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $25.53 $24.36 $1.17 776,721.0 +4.62%
2023-11 $24.35 $22.81 $1.54 249,237.0 +7.00%
2023-10 $23.18 $21.23 $1.95 561,759.0 +0.00%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
자본화:     |  볼륨(24시간):