Stockscreener 앱 받기
51.23
0.13%
0.065
시간 외 거래:
51.22
-0.015
-0.03%
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $51.28 | $51.13 | $0.1471 | 143,255.0 | +0.13% |
| 2025-11-03 | $51.28 | $51.14 | $0.14 | 65,124.0 | -0.18% |
| 2025-10-31 | $51.32 | $51.18 | $0.1398 | 156,272.0 | +0.17% |
| 2025-10-30 | $51.22 | $50.99 | $0.2299 | 223,507.0 | +0.03% |
| 2025-10-29 | $51.28 | $51.14 | $0.1449 | 132,393.0 | -0.21% |
| 2025-10-28 | $51.33 | $51.23 | $0.099 | 131,257.0 | -0.02% |
| 2025-10-27 | $51.29 | $51.20 | $0.09 | 103,578.0 | +0.08% |
| 2025-10-24 | $51.29 | $51.19 | $0.0999 | 149,294.0 | +0.06% |
| 2025-10-23 | $51.25 | $51.17 | $0.08 | 109,765.0 | +0.04% |
| 2025-10-22 | $51.26 | $51.13 | $0.13 | 138,495.0 | +0.05% |
| 2025-10-21 | $51.22 | $51.15 | $0.0677 | 176,878.0 | -0.25% |
| 2025-10-20 | $51.35 | $51.25 | $0.10 | 94,122.0 | +0.10% |
| 2025-10-17 | $51.28 | $51.09 | $0.1872 | 126,068.0 | -0.06% |
| 2025-10-16 | $51.29 | $51.14 | $0.1541 | 111,576.0 | +0.31% |
| 2025-10-15 | $51.15 | $50.98 | $0.17 | 86,458.0 | +0.13% |
| 2025-10-14 | $51.12 | $50.98 | $0.1356 | 119,014.0 | -0.04% |
| 2025-10-13 | $51.10 | $50.81 | $0.2864 | 84,381.0 | +0.19% |
| 2025-10-10 | $51.02 | $50.78 | $0.2361 | 105,977.0 | +0.18% |
| 2025-10-09 | $50.90 | $50.80 | $0.0941 | 111,478.0 | +0.02% |
| 2025-10-08 | $50.93 | $50.84 | $0.0892 | 183,450.0 | +0.13% |
| 2025-10-07 | $50.87 | $50.73 | $0.14 | 199,530.0 | +0.04% |
First Trust Managed Municipal Etf 주식 (FMB) 연도별 가격 이력
이 심층 분석에서는 First Trust Managed Municipal Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Managed Municipal Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $51.28 | $51.13 | $0.15 | 351,634.0 | -0.05% |
| 2025-10 | $51.35 | $50.66 | $0.6857 | 3,090,586.0 | +1.10% |
| 2025-09 | $51.15 | $49.62 | $1.52 | 3,873,783.0 | +1.89% |
| 2025-08 | $49.89 | $49.49 | $0.3998 | 3,558,692.0 | +0.58% |
| 2025-07 | $49.95 | $49.29 | $0.66 | 4,137,357.0 | -0.69% |
| 2025-06 | $49.92 | $49.44 | $0.48 | 3,274,840.0 | +0.36% |
| 2025-05 | $50.09 | $49.33 | $0.7571 | 4,733,115.0 | -0.52% |
| 2025-04 | $51.13 | $48.19 | $2.94 | 7,582,102.0 | -1.04% |
| 2025-03 | $51.45 | $50.14 | $1.31 | 3,473,065.0 | -2.04% |
| 2025-02 | $51.48 | $50.88 | $0.5949 | 3,177,660.0 | +0.84% |
| 2025-01 | $51.19 | $50.54 | $0.65 | 4,725,122.0 | +0.06% |
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.98 | $50.58 | $1.41 | 4,853,740.0 | -1.49% |
| 2024-11 | $51.82 | $50.72 | $1.10 | 2,807,389.0 | +1.29% |
| 2024-10 | $52.10 | $48.10 | $4.00 | 3,981,229.0 | -1.58% |
| 2024-09 | $52.13 | $51.59 | $0.54 | 3,243,987.0 | +0.81% |
| 2024-08 | $52.07 | $51.42 | $0.65 | 3,195,659.0 | +0.17% |
| 2024-07 | $51.55 | $50.91 | $0.645 | 3,130,344.0 | +0.76% |
| 2024-06 | $51.48 | $50.58 | $0.90 | 2,863,541.0 | +0.97% |
| 2024-05 | $51.37 | $50.47 | $0.90 | 2,924,218.0 | -0.35% |
| 2024-04 | $51.39 | $50.66 | $0.73 | 3,319,392.0 | -1.19% |
| 2024-03 | $51.69 | $51.30 | $0.3899 | 2,557,493.0 | -0.25% |
| 2024-02 | $51.77 | $51.18 | $0.59 | 3,300,732.0 | -0.06% |
| 2024-01 | $51.75 | $51.00 | $0.75 | 4,354,122.0 | -0.28% |
First Trust Managed Municipal Etf 주식 (FMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.69 | $50.50 | $1.19 | 5,206,948.0 | +2.37% |
| 2023-11 | $50.58 | $48.10 | $2.48 | 6,604,356.0 | +4.97% |
| 2023-10 | $49.24 | $48.08 | $1.16 | 6,461,839.0 | -1.64% |
| 2023-09 | $50.15 | $48.78 | $1.37 | 3,917,414.0 | -2.30% |
| 2023-08 | $50.65 | $49.82 | $0.8258 | 3,588,818.0 | -1.30% |
| 2023-07 | $50.99 | $50.44 | $0.55 | 3,316,602.0 | +0.02% |
| 2023-06 | $50.91 | $50.30 | $0.6091 | 3,406,032.0 | +0.72% |
| 2023-05 | $51.03 | $49.84 | $1.19 | 3,932,396.0 | -0.97% |
| 2023-04 | $51.48 | $50.54 | $0.94 | 3,166,832.0 | -0.24% |
| 2023-03 | $50.96 | $50.12 | $0.84 | 4,694,321.0 | +1.18% |
| 2023-02 | $51.63 | $50.16 | $1.46 | 5,030,993.0 | -1.99% |
| 2023-01 | $51.51 | $50.17 | $1.34 | 5,764,433.0 | +2.44% |
0.30%
자본화:
|
볼륨(24시간):