Stockscreener 앱 받기
46.87
0.00%
0.00
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $46.97 | $46.75 | $0.2199 | 60,393.0 | +0.00% |
| 2025-05-08 | $47.08 | $46.74 | $0.339 | 115,826.0 | -0.06% |
| 2025-05-07 | $47.02 | $46.73 | $0.285 | 81,257.0 | -0.08% |
| 2025-05-06 | $46.97 | $46.63 | $0.34 | 35,631.0 | +0.40% |
| 2025-05-05 | $46.90 | $46.67 | $0.23 | 87,368.0 | -0.12% |
| 2025-05-02 | $46.88 | $46.66 | $0.22 | 153,055.0 | -0.20% |
| 2025-05-01 | $47.15 | $46.80 | $0.35 | 535,080.0 | -0.04% |
| 2025-04-30 | $46.99 | $46.74 | $0.25 | 170,110.0 | +0.58% |
| 2025-04-29 | $46.81 | $46.55 | $0.2599 | 162,319.0 | -0.06% |
| 2025-04-28 | $46.69 | $46.36 | $0.33 | 320,540.0 | +0.43% |
| 2025-04-25 | $46.61 | $46.34 | $0.2683 | 87,026.0 | +0.30% |
| 2025-04-24 | $46.59 | $46.31 | $0.2787 | 195,099.0 | +0.52% |
| 2025-04-23 | $46.64 | $46.06 | $0.5768 | 162,406.0 | +0.26% |
| 2025-04-22 | $46.13 | $45.74 | $0.39 | 262,715.0 | -0.35% |
| 2025-04-21 | $46.66 | $45.99 | $0.665 | 326,525.0 | -0.62% |
| 2025-04-17 | $46.73 | $46.38 | $0.35 | 136,003.0 | +0.13% |
| 2025-04-16 | $46.81 | $46.28 | $0.53 | 180,145.0 | -0.19% |
| 2025-04-15 | $46.60 | $46.34 | $0.2592 | 91,916.0 | +0.04% |
| 2025-04-14 | $46.75 | $46.01 | $0.7399 | 239,686.0 | +1.18% |
| 2025-04-11 | $46.51 | $45.46 | $1.05 | 123,761.0 | -1.31% |
First Trust Municipal High Income Etf 주식 (FMHI) 연도별 가격 이력
이 심층 분석에서는 First Trust Municipal High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Municipal High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $47.15 | $46.63 | $0.52 | 1,129,003.0 | -0.11% |
| 2025-04 | $48.65 | $44.80 | $3.85 | 4,356,175.0 | -1.85% |
| 2025-03 | $49.05 | $47.44 | $1.61 | 1,241,619.0 | -2.04% |
| 2025-02 | $48.88 | $48.08 | $0.7991 | 1,472,600.0 | +0.64% |
| 2025-01 | $48.55 | $47.80 | $0.75 | 2,013,762.0 | +0.41% |
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.40 | $47.74 | $1.66 | 1,816,777.0 | -1.87% |
| 2024-11 | $49.19 | $48.22 | $0.97 | 1,993,683.0 | +1.19% |
| 2024-10 | $49.51 | $48.39 | $1.12 | 1,948,165.0 | -1.62% |
| 2024-09 | $49.48 | $48.97 | $0.51 | 1,464,161.0 | +1.02% |
| 2024-08 | $49.47 | $48.76 | $0.71 | 1,902,321.0 | +0.16% |
| 2024-07 | $49.32 | $48.13 | $1.19 | 1,146,127.0 | +1.03% |
| 2024-06 | $48.71 | $47.66 | $1.06 | 916,404.0 | +1.41% |
| 2024-05 | $48.31 | $47.40 | $0.9092 | 1,215,818.0 | +0.46% |
| 2024-04 | $48.18 | $47.33 | $0.85 | 1,540,362.0 | -1.56% |
| 2024-03 | $48.37 | $47.91 | $0.46 | 1,288,759.0 | +0.40% |
| 2024-02 | $48.23 | $47.52 | $0.71 | 1,203,527.0 | +0.10% |
| 2024-01 | $48.01 | $47.14 | $0.87 | 1,746,155.0 | +0.55% |
First Trust Municipal High Income Etf 주식 (FMHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.80 | $46.35 | $1.45 | 2,179,477.0 | +2.78% |
| 2023-11 | $46.60 | $44.01 | $2.59 | 3,526,265.0 | +5.26% |
| 2023-10 | $45.33 | $43.88 | $1.45 | 3,118,489.0 | -2.22% |
| 2023-09 | $46.55 | $44.90 | $1.65 | 1,134,056.0 | -2.97% |
| 2023-08 | $47.07 | $46.07 | $1.00 | 1,357,709.0 | -1.17% |
| 2023-07 | $47.48 | $46.75 | $0.73 | 1,146,344.0 | -0.21% |
| 2023-06 | $47.40 | $46.55 | $0.85 | 1,159,457.0 | +0.90% |
| 2023-05 | $47.14 | $46.06 | $1.08 | 1,123,553.0 | -0.49% |
| 2023-04 | $47.61 | $46.55 | $1.06 | 1,418,027.0 | +0.04% |
| 2023-03 | $47.03 | $46.20 | $0.8251 | 2,337,542.0 | +0.94% |
| 2023-02 | $48.08 | $46.37 | $1.71 | 1,706,472.0 | -2.69% |
| 2023-01 | $47.98 | $46.25 | $1.73 | 1,702,079.0 | +3.15% |
0.17%
0.49%
자본화:
|
볼륨(24시간):