Stockscreener 앱 받기
46.45
0.63%
0.2917
First Trust Bloomberg Shareholder Yield Etf 주식 (SHRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $46.45 | $46.45 | $0.00 | 50.00 | +0.63% |
| 2026-10-13 | $46.16 | $46.11 | $0.0528 | 261.0 | +0.64% |
| 2026-10-12 | $45.87 | $45.87 | $0.00 | 91.00 | +0.79% |
| 2026-10-09 | $45.51 | $45.51 | $0.00 | 5.00 | -1.09% |
| 2026-10-08 | $46.01 | $45.77 | $0.2386 | 220.0 | +2.04% |
| 2026-10-07 | $45.09 | $45.09 | $0.00 | 71.00 | -0.20% |
| 2026-10-06 | $45.20 | $45.18 | $0.018 | 209.0 | +0.32% |
| 2026-10-05 | $45.04 | $44.91 | $0.13 | 234.0 | +0.60% |
| 2026-10-02 | $44.77 | $44.77 | $0.00 | 27.00 | -0.39% |
| 2026-10-01 | $44.95 | $44.95 | $0.00 | 51.00 | +1.14% |
| 2026-09-30 | $44.75 | $44.44 | $0.3069 | 253.0 | -0.25% |
| 2026-09-29 | $44.56 | $44.41 | $0.1461 | 181.0 | -0.56% |
| 2026-09-28 | $44.81 | $44.81 | $0.00 | 51.00 | -0.47% |
| 2026-09-25 | $45.10 | $44.98 | $0.12 | 677.0 | +0.59% |
| 2026-09-24 | $45.21 | $44.76 | $0.4546 | 414.0 | -1.31% |
| 2026-09-23 | $45.35 | $45.35 | $0.00 | 109.0 | -0.42% |
| 2026-09-22 | $45.54 | $45.54 | $0.00 | 17.00 | -1.19% |
| 2026-09-21 | $46.17 | $46.09 | $0.0861 | 289.0 | -0.42% |
| 2026-09-18 | $46.39 | $46.28 | $0.1039 | 1,780.0 | -1.09% |
| 2026-09-17 | $46.79 | $46.79 | $0.00 | 33.00 | +0.07% |
| 2026-09-16 | $46.76 | $46.76 | $0.00 | 27.00 | -1.23% |
| 2026-09-15 | $47.34 | $47.34 | $0.00 | 17.00 | -0.58% |
First Trust Bloomberg Shareholder Yield Etf 주식 (SHRY) 연도별 가격 이력
이 심층 분석에서는 First Trust Bloomberg Shareholder Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Bloomberg Shareholder Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Bloomberg Shareholder Yield Etf 주식 (SHRY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $46.45 | $44.77 | $1.68 | 1,219.0 | +4.53% |
| 2026-09 | $48.25 | $44.41 | $3.84 | 6,598.0 | -7.51% |
| 2026-08 | $48.20 | $45.96 | $2.25 | 7,258.0 | +5.40% |
| 2026-07 | $47.05 | $41.50 | $5.55 | 13,623.0 | +6.68% |
| 2026-06 | $44.25 | $42.26 | $1.99 | 21,268.0 | -2.53% |
| 2026-05 | $44.61 | $43.28 | $1.33 | 25,378.0 | -1.71% |
| 2026-04 | $44.99 | $43.18 | $1.81 | 15,910.0 | +2.65% |
| 2026-03 | $45.38 | $43.05 | $2.33 | 5,151.0 | -3.76% |
| 2026-02 | $45.16 | $43.15 | $2.01 | 4,811.0 | +3.74% |
| 2026-01 | $43.53 | $42.14 | $1.39 | 18,728.0 | +3.86% |
First Trust Bloomberg Shareholder Yield Etf 주식 (SHRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.71 | $41.40 | $1.31 | 13,305.0 | +1.54% |
| 2025-11 | $41.74 | $40.12 | $1.62 | 19,036.0 | -0.19% |
| 2025-10 | $43.23 | $41.46 | $1.77 | 7,892.0 | -3.02% |
| 2025-09 | $42.92 | $42.31 | $0.6065 | 20,577.0 | +0.39% |
| 2025-08 | $43.25 | $41.20 | $2.05 | 15,073.0 | +3.29% |
| 2025-07 | $43.20 | $41.23 | $1.98 | 45,964.0 | -2.51% |
| 2025-06 | $42.46 | $41.02 | $1.43 | 24,931.0 | +2.72% |
| 2025-05 | $42.33 | $39.48 | $2.85 | 14,380.0 | +4.16% |
| 2025-04 | $40.86 | $35.78 | $5.08 | 28,432.0 | -2.17% |
| 2025-03 | $41.60 | $39.44 | $2.16 | 23,901.0 | -1.84% |
| 2025-02 | $41.48 | $40.16 | $1.32 | 31,508.0 | +1.26% |
| 2025-01 | $41.46 | $39.20 | $2.26 | 29,228.0 | +2.69% |
First Trust Bloomberg Shareholder Yield Etf 주식 (SHRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.75 | $39.50 | $3.26 | 18,712.0 | -7.56% |
| 2024-11 | $42.95 | $40.55 | $2.40 | 9,372.0 | +6.58% |
| 2024-10 | $41.96 | $40.30 | $1.66 | 12,283.0 | -2.40% |
| 2024-09 | $41.29 | $39.60 | $1.69 | 19,954.0 | +0.69% |
| 2024-08 | $41.01 | $38.18 | $2.83 | 40,432.0 | +3.09% |
| 2024-07 | $39.78 | $37.77 | $2.01 | 17,842.0 | +4.98% |
| 2024-06 | $38.67 | $37.55 | $1.12 | 13,610.0 | -0.93% |
| 2024-05 | $38.60 | $36.54 | $2.06 | 23,163.0 | +4.34% |
| 2024-04 | $37.01 | $36.02 | $0.9849 | 10,911.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):