Stockscreener 앱 받기
47.58
0.09%
-0.045
시간 외 거래:
47.58
0.005
+0.01%
F M Us Treasury 5 Year Note Etf 주식 (UFIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $47.61 | $47.57 | $0.04 | 3,772.0 | -0.09% |
| 2026-09-03 | $47.66 | $47.61 | $0.0549 | 13,947.0 | +0.13% |
| 2026-09-02 | $47.57 | $47.52 | $0.05 | 8,275.0 | +0.09% |
| 2026-09-01 | $47.61 | $47.52 | $0.095 | 10,704.0 | -0.23% |
| 2026-08-31 | $47.65 | $47.62 | $0.03 | 3,207.0 | -0.06% |
| 2026-08-28 | $47.88 | $47.66 | $0.225 | 10,108.0 | -0.36% |
| 2026-08-27 | $47.88 | $47.81 | $0.074 | 1,440.0 | -0.40% |
| 2026-08-26 | $48.04 | $48.02 | $0.0215 | 1,229.0 | -0.18% |
| 2026-08-25 | $48.10 | $48.04 | $0.065 | 1,099.0 | +0.31% |
| 2026-08-24 | $47.98 | $47.94 | $0.035 | 2,405.0 | +0.08% |
| 2026-08-21 | $47.97 | $47.91 | $0.055 | 1,502.0 | -0.13% |
| 2026-08-20 | $47.99 | $47.96 | $0.03 | 2,716.0 | -0.20% |
| 2026-08-19 | $48.12 | $48.02 | $0.105 | 9,006.0 | +0.13% |
| 2026-08-18 | $48.02 | $48.01 | $0.010 | 5,176.0 | +0.06% |
| 2026-08-17 | $48.02 | $47.98 | $0.0337 | 8,409.0 | -0.06% |
| 2026-08-14 | $48.07 | $48.02 | $0.055 | 1,402.0 | -0.13% |
| 2026-08-13 | $48.10 | $48.08 | $0.024 | 3,974.0 | +0.25% |
| 2026-08-12 | $48.02 | $47.95 | $0.065 | 5,958.0 | +0.10% |
| 2026-08-11 | $47.92 | $47.91 | $0.0151 | 2,816.0 | +0.06% |
| 2026-08-10 | $47.94 | $47.88 | $0.0639 | 4,035.0 | -0.26% |
F M Us Treasury 5 Year Note Etf 주식 (UFIV) 연도별 가격 이력
이 심층 분석에서는 F M Us Treasury 5 Year Note Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UFIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 F M Us Treasury 5 Year Note Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
F M Us Treasury 5 Year Note Etf 주식 (UFIV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $47.66 | $47.52 | $0.15 | 40,470.0 | -0.10% |
| 2026-08 | $48.12 | $47.62 | $0.505 | 169,756.0 | -0.20% |
| 2026-07 | $48.29 | $47.72 | $0.57 | 136,706.0 | -1.10% |
| 2026-06 | $48.57 | $48.09 | $0.4757 | 146,431.0 | -0.26% |
| 2026-05 | $48.76 | $48.02 | $0.7389 | 99,545.0 | -0.46% |
| 2026-04 | $49.17 | $48.54 | $0.6343 | 138,892.0 | -0.45% |
| 2026-03 | $49.53 | $48.53 | $1.00 | 154,344.0 | -1.80% |
| 2026-02 | $49.74 | $49.01 | $0.735 | 122,764.0 | +1.20% |
| 2026-01 | $49.38 | $49.06 | $0.32 | 235,964.0 | -0.28% |
F M Us Treasury 5 Year Note Etf 주식 (UFIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.55 | $49.14 | $0.41 | 85,290.0 | -0.62% |
| 2025-11 | $49.72 | $49.18 | $0.54 | 82,549.0 | +0.46% |
| 2025-10 | $49.74 | $49.22 | $0.5239 | 192,577.0 | +0.17% |
| 2025-09 | $49.68 | $49.17 | $0.51 | 200,620.0 | -0.22% |
| 2025-08 | $49.48 | $49.01 | $0.47 | 622,907.0 | +1.21% |
| 2025-07 | $49.04 | $48.58 | $0.46 | 154,933.0 | -0.73% |
| 2025-06 | $49.22 | $48.37 | $0.8544 | 145,186.0 | +0.79% |
| 2025-05 | $49.29 | $48.32 | $0.9738 | 313,426.0 | -1.12% |
| 2025-04 | $49.62 | $48.18 | $1.44 | 541,540.0 | +1.06% |
| 2025-03 | $48.95 | $48.38 | $0.574 | 496,563.0 | +0.23% |
| 2025-02 | $48.79 | $47.65 | $1.14 | 337,139.0 | +1.41% |
| 2025-01 | $48.15 | $47.40 | $0.7535 | 261,029.0 | +0.57% |
F M Us Treasury 5 Year Note Etf 주식 (UFIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.59 | $47.74 | $0.8527 | 118,697.0 | -1.59% |
| 2024-11 | $48.61 | $47.98 | $0.6348 | 469,311.0 | +0.33% |
| 2024-10 | $49.78 | $48.34 | $1.44 | 200,974.0 | -2.57% |
| 2024-09 | $50.02 | $49.37 | $0.65 | 211,406.0 | +0.66% |
| 2024-08 | $49.79 | $49.00 | $0.7918 | 162,299.0 | +0.82% |
| 2024-07 | $49.03 | $47.75 | $1.28 | 77,539.0 | +1.73% |
| 2024-06 | $48.34 | $47.75 | $0.5905 | 101,754.0 | +0.65% |
| 2024-05 | $48.11 | $47.32 | $0.79 | 85,066.0 | +0.95% |
| 2024-04 | $48.23 | $47.40 | $0.8297 | 81,970.0 | -2.27% |
| 2024-03 | $48.76 | $48.11 | $0.65 | 83,983.0 | +0.14% |
| 2024-02 | $49.35 | $48.19 | $1.16 | 127,239.0 | -1.65% |
| 2024-01 | $49.38 | $48.75 | $0.63 | 102,998.0 | +0.08% |
0.48%
0.13%
자본화:
|
볼륨(24시간):