Stockscreener 앱 받기
40.88
1.16%
0.4673
시간 외 거래:
40.87
-0.0094
-0.02%
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $40.97 | $40.36 | $0.6145 | 23,388.0 | +1.16% |
| 2025-09-04 | $40.46 | $40.14 | $0.3221 | 34,537.0 | +0.48% |
| 2025-09-03 | $40.62 | $40.20 | $0.42 | 3,813.0 | -0.61% |
| 2025-09-02 | $40.56 | $40.06 | $0.50 | 14,058.0 | +0.15% |
| 2025-08-29 | $40.72 | $40.34 | $0.38 | 14,804.0 | -0.85% |
| 2025-08-28 | $40.75 | $40.54 | $0.2093 | 8,778.0 | +1.03% |
| 2025-08-27 | $40.40 | $40.21 | $0.1908 | 313,683.0 | +0.17% |
| 2025-08-26 | $40.30 | $40.10 | $0.20 | 2,004.0 | +0.03% |
| 2025-08-25 | $40.41 | $40.01 | $0.403 | 13,311.0 | +0.18% |
| 2025-08-22 | $40.34 | $39.42 | $0.92 | 28,396.0 | +1.65% |
| 2025-08-21 | $39.63 | $39.38 | $0.2441 | 2,432.0 | -0.09% |
| 2025-08-20 | $39.61 | $39.22 | $0.3919 | 13,986.0 | -0.19% |
| 2025-08-19 | $39.97 | $39.54 | $0.43 | 24,332.0 | -1.08% |
| 2025-08-18 | $40.17 | $39.93 | $0.24 | 138,764.0 | +0.11% |
| 2025-08-15 | $40.23 | $39.90 | $0.33 | 76,270.0 | +0.08% |
| 2025-08-14 | $40.00 | $39.71 | $0.2899 | 8,224.0 | -0.38% |
| 2025-08-13 | $40.27 | $39.99 | $0.275 | 3,260.0 | +0.64% |
| 2025-08-12 | $39.91 | $39.59 | $0.3219 | 16,575.0 | +1.02% |
| 2025-08-11 | $39.81 | $39.40 | $0.41 | 22,221.0 | +0.12% |
| 2025-08-08 | $39.71 | $39.37 | $0.34 | 12,450.0 | -0.46% |
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 연도별 가격 이력
이 심층 분석에서는 First Trust Ssi Strategic Convertible Securities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Ssi Strategic Convertible Securities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $40.97 | $40.06 | $0.9145 | 99,184.0 | +1.17% |
| 2025-08 | $40.75 | $38.97 | $1.78 | 1,398,424.0 | +1.76% |
| 2025-07 | $40.23 | $38.28 | $1.95 | 434,115.0 | +2.31% |
| 2025-06 | $38.97 | $36.64 | $2.33 | 299,418.0 | +5.32% |
| 2025-05 | $37.44 | $35.17 | $2.27 | 738,039.0 | +4.42% |
| 2025-04 | $35.35 | $31.39 | $3.96 | 895,296.0 | +1.09% |
| 2025-03 | $36.88 | $34.53 | $2.35 | 564,058.0 | -4.49% |
| 2025-02 | $38.50 | $35.76 | $2.74 | 552,227.0 | -3.23% |
| 2025-01 | $38.34 | $36.22 | $2.12 | 547,301.0 | +2.66% |
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.82 | $36.61 | $2.21 | 515,242.0 | -4.46% |
| 2024-11 | $38.75 | $35.69 | $3.06 | 262,873.0 | +8.04% |
| 2024-10 | $36.49 | $35.35 | $1.14 | 770,159.0 | -0.03% |
| 2024-09 | $35.80 | $33.76 | $2.04 | 253,878.0 | +2.29% |
| 2024-08 | $35.10 | $32.22 | $2.88 | 492,316.0 | +2.50% |
| 2024-07 | $35.20 | $33.55 | $1.65 | 246,371.0 | +0.50% |
| 2024-06 | $34.32 | $33.33 | $0.99 | 369,965.0 | +0.65% |
| 2024-05 | $34.12 | $32.40 | $1.72 | 732,357.0 | +2.06% |
| 2024-04 | $34.17 | $32.37 | $1.80 | 822,147.0 | -3.26% |
| 2024-03 | $34.23 | $33.13 | $1.10 | 739,630.0 | +2.65% |
| 2024-02 | $33.67 | $32.55 | $1.12 | 159,592.0 | +1.50% |
| 2024-01 | $33.27 | $32.24 | $1.03 | 611,689.0 | -1.83% |
First Trust Ssi Strategic Convertible Securities Etf 주식 (FCVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.60 | $31.53 | $2.07 | 1,183,002.0 | +5.68% |
| 2023-11 | $31.61 | $29.42 | $2.19 | 875,933.0 | +7.10% |
| 2023-10 | $31.08 | $29.25 | $1.83 | 282,162.0 | -5.21% |
| 2023-09 | $32.36 | $30.79 | $1.57 | 159,252.0 | -3.36% |
| 2023-08 | $33.38 | $31.31 | $2.07 | 400,741.0 | -3.68% |
| 2023-07 | $33.45 | $32.21 | $1.24 | 761,456.0 | +2.20% |
| 2023-06 | $32.66 | $31.17 | $1.49 | 235,304.0 | +4.85% |
| 2023-05 | $31.67 | $30.95 | $0.72 | 273,573.0 | -0.48% |
| 2023-04 | $32.13 | $31.03 | $1.10 | 484,900.0 | -1.91% |
| 2023-03 | $32.60 | $30.75 | $1.85 | 392,097.0 | -0.47% |
| 2023-02 | $33.30 | $31.80 | $1.50 | 574,797.0 | -2.05% |
| 2023-01 | $32.81 | $31.46 | $1.35 | 592,185.0 | +2.80% |
0.32%
0.49%
자본화:
|
볼륨(24시간):