Stockscreener 앱 받기
49.26
0.12%
-0.0588
시간 외 거래:
49.26
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $49.27 | $49.26 | $0.015 | 1,662.0 | -0.12% |
| 2025-12-11 | $49.38 | $49.31 | $0.0662 | 3,168.0 | +0.02% |
| 2025-12-10 | $49.30 | $49.14 | $0.165 | 3,099.0 | +0.28% |
| 2025-12-09 | $49.19 | $49.16 | $0.0262 | 2,102.0 | -0.12% |
| 2025-12-08 | $49.23 | $49.17 | $0.0555 | 12,681.0 | -0.14% |
| 2025-12-05 | $49.36 | $49.28 | $0.0755 | 2,668.0 | -0.14% |
| 2025-12-04 | $49.42 | $49.35 | $0.0692 | 6,009.0 | -0.21% |
| 2025-12-03 | $49.48 | $49.42 | $0.06 | 2,310.0 | +0.13% |
| 2025-12-02 | $49.41 | $49.36 | $0.045 | 4,255.0 | -0.18% |
| 2025-12-01 | $49.55 | $49.49 | $0.055 | 7,299.0 | -0.34% |
| 2025-11-28 | $49.66 | $49.64 | $0.0224 | 683.0 | -0.09% |
| 2025-11-26 | $49.70 | $49.64 | $0.0651 | 7,575.0 | +0.00% |
| 2025-11-25 | $49.72 | $49.64 | $0.08 | 1,703.0 | +0.18% |
| 2025-11-24 | $49.62 | $49.56 | $0.0548 | 4,004.0 | +0.05% |
| 2025-11-21 | $49.61 | $49.54 | $0.0685 | 5,128.0 | +0.23% |
| 2025-11-20 | $49.49 | $49.44 | $0.05 | 7,311.0 | +0.18% |
| 2025-11-19 | $49.43 | $49.38 | $0.05 | 2,695.0 | -0.04% |
| 2025-11-18 | $49.47 | $49.35 | $0.1165 | 5,335.0 | +0.18% |
| 2025-11-17 | $49.34 | $49.32 | $0.026 | 3,418.0 | +0.03% |
| 2025-11-14 | $49.44 | $49.30 | $0.1382 | 12,013.0 | -0.08% |
| 2025-11-13 | $49.37 | $49.34 | $0.035 | 2,124.0 | -0.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.55 | $49.14 | $0.41 | 46,915.0 | -0.82% |
| 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% |
F M Us Treasury 5 Year Note Etf 주식 (UFIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.45 | $48.30 | $1.15 | 127,806.0 | +1.59% |
| 2023-11 | $48.60 | $47.36 | $1.24 | 95,677.0 | +2.24% |
| 2023-10 | $47.82 | $47.05 | $0.77 | 97,320.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):