Stockscreener 앱 받기
23.28
0.39%
0.09
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $23.30 | $23.18 | $0.116 | 543,712.0 | +0.39% |
| 2025-08-07 | $23.25 | $23.08 | $0.1703 | 398,489.0 | +0.22% |
| 2025-08-06 | $23.15 | $23.02 | $0.13 | 376,283.0 | +0.43% |
| 2025-08-05 | $23.17 | $23.00 | $0.173 | 202,199.0 | -0.26% |
| 2025-08-04 | $23.11 | $22.96 | $0.14 | 195,679.0 | +1.18% |
| 2025-08-01 | $23.00 | $22.72 | $0.28 | 521,000.0 | -0.91% |
| 2025-07-31 | $23.18 | $22.99 | $0.19 | 345,201.0 | +0.09% |
| 2025-07-30 | $23.07 | $22.94 | $0.13 | 422,176.0 | +0.17% |
| 2025-07-29 | $23.10 | $22.97 | $0.1333 | 354,033.0 | -0.04% |
| 2025-07-28 | $23.01 | $22.95 | $0.0601 | 249,983.0 | -0.04% |
| 2025-07-25 | $23.04 | $22.94 | $0.1047 | 322,259.0 | +0.26% |
| 2025-07-24 | $23.01 | $22.93 | $0.075 | 409,109.0 | -0.13% |
| 2025-07-23 | $22.97 | $22.94 | $0.03 | 80,909.0 | +0.44% |
| 2025-07-22 | $22.97 | $22.80 | $0.17 | 428,881.0 | -0.91% |
| 2025-07-21 | $23.15 | $23.07 | $0.08 | 875,504.0 | +0.09% |
| 2025-07-18 | $23.15 | $23.02 | $0.13 | 401,806.0 | +0.04% |
| 2025-07-17 | $23.09 | $22.98 | $0.1099 | 415,219.0 | +0.30% |
| 2025-07-16 | $23.01 | $22.84 | $0.17 | 391,314.0 | +0.17% |
| 2025-07-15 | $23.00 | $22.93 | $0.0628 | 236,865.0 | -0.22% |
| 2025-07-14 | $22.99 | $22.91 | $0.08 | 232,061.0 | +0.35% |
First Trust Buywrite Income Etf 주식 (FTHI) 연도별 가격 이력
이 심층 분석에서는 First Trust Buywrite Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Buywrite Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $23.30 | $22.72 | $0.576 | 2,781,074.0 | +1.04% |
| 2025-07 | $23.18 | $22.70 | $0.48 | 9,665,945.0 | +0.83% |
| 2025-06 | $22.86 | $22.06 | $0.7999 | 10,466,329.0 | +3.02% |
| 2025-05 | $22.30 | $21.55 | $0.7481 | 6,359,222.0 | +2.92% |
| 2025-04 | $22.12 | $19.07 | $3.05 | 11,577,075.0 | -1.42% |
| 2025-03 | $23.27 | $21.43 | $1.83 | 7,847,998.0 | -5.49% |
| 2025-02 | $23.79 | $22.75 | $1.04 | 8,546,093.0 | -1.74% |
| 2025-01 | $23.71 | $22.76 | $0.95 | 9,314,514.0 | +1.16% |
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.09 | $23.08 | $1.01 | 4,317,033.0 | -2.10% |
| 2024-11 | $23.92 | $22.88 | $1.04 | 6,055,358.0 | +4.06% |
| 2024-10 | $23.60 | $22.81 | $0.7899 | 4,573,236.0 | -0.52% |
| 2024-09 | $23.17 | $22.24 | $0.9299 | 4,269,970.0 | +0.83% |
| 2024-08 | $22.84 | $20.96 | $1.88 | 4,047,353.0 | +0.75% |
| 2024-07 | $22.97 | $22.14 | $0.83 | 6,068,887.0 | +0.85% |
| 2024-06 | $22.68 | $22.28 | $0.401 | 4,605,346.0 | +0.31% |
| 2024-05 | $22.65 | $21.74 | $0.91 | 4,570,683.0 | +2.80% |
| 2024-04 | $22.55 | $21.69 | $0.86 | 4,474,850.0 | -3.03% |
| 2024-03 | $22.59 | $22.06 | $0.53 | 3,486,557.0 | +1.72% |
| 2024-02 | $22.17 | $21.62 | $0.55 | 4,161,621.0 | +2.17% |
| 2024-01 | $21.85 | $21.25 | $0.60 | 4,918,762.0 | +1.22% |
First Trust Buywrite Income Etf 주식 (FTHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.63 | $20.94 | $0.6899 | 3,648,229.0 | +1.91% |
| 2023-11 | $21.03 | $19.95 | $1.08 | 2,617,783.0 | +5.17% |
| 2023-10 | $20.77 | $19.56 | $1.21 | 2,203,296.0 | -2.35% |
| 2023-09 | $21.31 | $20.15 | $1.16 | 2,245,291.0 | -3.22% |
| 2023-08 | $21.29 | $20.50 | $0.7893 | 2,324,369.0 | -0.99% |
| 2023-07 | $21.36 | $20.79 | $0.57 | 1,527,699.0 | +1.33% |
| 2023-06 | $21.16 | $20.44 | $0.715 | 1,700,450.0 | +2.99% |
| 2023-05 | $20.61 | $19.91 | $0.6957 | 883,874.0 | +0.25% |
| 2023-04 | $20.51 | $19.89 | $0.62 | 1,405,953.0 | +0.99% |
| 2023-03 | $20.30 | $19.09 | $1.21 | 1,524,836.0 | +0.95% |
| 2023-02 | $20.58 | $19.82 | $0.76 | 1,280,487.0 | -1.53% |
| 2023-01 | $20.33 | $19.24 | $1.09 | 1,341,069.0 | +4.92% |
0.63%
0.02%
자본화:
|
볼륨(24시간):