Stockscreener 앱 받기
52.02
0.04%
0.02
F M Opportunistic Income Etf 주식 (XFIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $52.03 | $52.02 | $0.015 | 1,247.0 | +0.04% |
| 2025-12-12 | $51.99 | $51.99 | $0.00 | 101.0 | -0.04% |
| 2025-12-11 | $52.02 | $52.02 | $0.00 | 308.0 | +0.08% |
| 2025-12-10 | $52.05 | $51.91 | $0.1449 | 2,816.0 | +0.13% |
| 2025-12-09 | $51.91 | $51.90 | $0.005 | 968.0 | -0.02% |
| 2025-12-08 | $51.91 | $51.91 | $0.00 | 81.00 | -0.08% |
| 2025-12-05 | $51.96 | $51.95 | $0.005 | 106,246.0 | -0.02% |
| 2025-12-04 | $51.97 | $51.97 | $0.005 | 19,187.0 | -0.05% |
| 2025-12-03 | $51.99 | $51.99 | $0.00 | 357.0 | +0.07% |
| 2025-12-02 | $51.95 | $51.95 | $0.00 | 35.00 | -0.38% |
| 2025-12-01 | $52.16 | $52.12 | $0.03 | 321.0 | -0.08% |
| 2025-11-28 | $52.20 | $52.20 | $0.00 | 39.00 | -0.03% |
| 2025-11-26 | $52.21 | $52.16 | $0.05 | 1,959.0 | +0.14% |
| 2025-11-25 | $52.13 | $52.13 | $0.00 | 14.00 | +0.10% |
| 2025-11-24 | $52.09 | $52.09 | $0.00 | 7.00 | +0.10% |
| 2025-11-21 | $52.04 | $52.03 | $0.007 | 1,043.0 | +0.16% |
| 2025-11-20 | $51.95 | $51.95 | $0.00 | 55.00 | -0.02% |
| 2025-11-19 | $51.98 | $51.96 | $0.0193 | 916.0 | +0.00% |
| 2025-11-18 | $51.96 | $51.96 | $0.00 | 5,564.0 | +0.03% |
F M Opportunistic Income Etf 주식 (XFIX) 연도별 가격 이력
이 심층 분석에서는 F M Opportunistic Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XFIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 F M Opportunistic Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
F M Opportunistic Income Etf 주식 (XFIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $52.16 | $51.90 | $0.255 | 132,914.0 | -0.34% |
| 2025-11 | $52.21 | $51.90 | $0.31 | 21,998.0 | +0.07% |
| 2025-10 | $52.36 | $51.97 | $0.395 | 25,104.0 | -0.18% |
| 2025-09 | $52.30 | $51.77 | $0.525 | 45,662.0 | +0.42% |
| 2025-08 | $52.03 | $51.60 | $0.435 | 53,824.0 | +0.58% |
| 2025-07 | $51.80 | $51.41 | $0.39 | 24,642.0 | -0.29% |
| 2025-06 | $51.89 | $51.13 | $0.7506 | 34,064.0 | +0.90% |
| 2025-05 | $51.42 | $50.87 | $0.555 | 83,150.0 | +0.42% |
| 2025-04 | $51.73 | $50.59 | $1.14 | 94,182.0 | -1.27% |
| 2025-03 | $51.92 | $51.62 | $0.3065 | 46,204.0 | -0.70% |
| 2025-02 | $52.25 | $51.55 | $0.70 | 31,389.0 | +0.63% |
| 2025-01 | $52.00 | $51.24 | $0.7598 | 21,757.0 | +0.34% |
F M Opportunistic Income Etf 주식 (XFIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.77 | $51.73 | $1.04 | 33,153.0 | -1.84% |
| 2024-11 | $52.70 | $51.73 | $0.9728 | 17,761.0 | +1.06% |
| 2024-10 | $53.34 | $52.12 | $1.23 | 15,867.0 | -2.25% |
| 2024-09 | $53.62 | $52.79 | $0.83 | 23,218.0 | +0.90% |
| 2024-08 | $53.06 | $52.00 | $1.06 | 71,829.0 | +1.10% |
| 2024-07 | $52.30 | $50.99 | $1.31 | 24,660.0 | +1.69% |
| 2024-06 | $51.73 | $51.27 | $0.4555 | 18,382.0 | +0.00% |
| 2024-05 | $51.57 | $50.56 | $1.01 | 5,459.0 | +1.66% |
| 2024-04 | $51.43 | $50.37 | $1.06 | 81,710.0 | -2.54% |
| 2024-03 | $51.94 | $51.13 | $0.8065 | 70,095.0 | +1.17% |
| 2024-02 | $52.06 | $51.02 | $1.04 | 6,935.0 | -1.37% |
| 2024-01 | $52.15 | $51.46 | $0.6883 | 18,872.0 | -0.11% |
F M Opportunistic Income Etf 주식 (XFIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.23 | $50.39 | $1.84 | 7,298.0 | +3.38% |
| 2023-11 | $50.49 | $48.50 | $1.99 | 1,298.0 | +3.77% |
| 2023-10 | $49.29 | $48.31 | $0.98 | 13,044.0 | +0.00% |
0.38%
0.49%
자본화:
|
볼륨(24시간):