Stockscreener 앱 받기
46.79
0.09%
0.055
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $46.82 | $46.68 | $0.14 | 43,686.0 | +0.12% |
| 2025-07-02 | $46.83 | $46.62 | $0.2099 | 65,877.0 | +0.07% |
| 2025-07-01 | $46.86 | $46.67 | $0.19 | 52,532.0 | +0.00% |
| 2025-06-30 | $46.70 | $46.64 | $0.06 | 138,308.0 | +0.09% |
| 2025-06-27 | $46.70 | $46.56 | $0.1399 | 49,419.0 | +0.04% |
| 2025-06-26 | $46.75 | $46.58 | $0.175 | 53,371.0 | -0.34% |
| 2025-06-25 | $46.81 | $46.69 | $0.1194 | 65,178.0 | -0.02% |
| 2025-06-24 | $46.87 | $46.74 | $0.1269 | 95,501.0 | -0.05% |
| 2025-06-23 | $46.88 | $46.52 | $0.3599 | 84,214.0 | +0.14% |
| 2025-06-20 | $46.90 | $46.67 | $0.23 | 65,709.0 | +0.26% |
| 2025-06-18 | $46.84 | $46.56 | $0.275 | 115,541.0 | -0.13% |
| 2025-06-17 | $46.76 | $46.46 | $0.30 | 106,271.0 | +0.17% |
| 2025-06-16 | $46.72 | $46.54 | $0.1797 | 88,301.0 | +0.02% |
| 2025-06-13 | $46.81 | $46.52 | $0.29 | 59,330.0 | -0.19% |
| 2025-06-12 | $46.82 | $46.40 | $0.42 | 55,351.0 | +0.30% |
| 2025-06-11 | $46.63 | $46.41 | $0.2189 | 177,132.0 | +0.28% |
| 2025-06-10 | $46.55 | $46.34 | $0.2099 | 92,070.0 | +0.00% |
| 2025-06-09 | $46.55 | $46.20 | $0.3493 | 71,865.0 | +0.28% |
| 2025-06-06 | $46.47 | $46.31 | $0.1562 | 74,424.0 | -0.41% |
| 2025-06-05 | $46.69 | $46.42 | $0.27 | 86,322.0 | -0.02% |
| 2025-06-04 | $46.58 | $46.41 | $0.1673 | 67,814.0 | +0.37% |
| 2025-06-03 | $46.46 | $46.30 | $0.16 | 74,407.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $46.86 | $46.62 | $0.2399 | 205,781.0 | +0.19% |
| 2025-06 | $46.90 | $46.20 | $0.70 | 1,710,253.0 | +0.39% |
| 2025-05 | $47.15 | $46.24 | $0.91 | 2,487,680.0 | -0.85% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):