Stockscreener 앱 받기
44.02
0.04%
0.0172
First Trust High Income Strategic Focus Etf 주식 (HISF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $44.17 | $44.02 | $0.155 | 2,238.0 | +0.04% |
| 2025-05-08 | $44.12 | $43.98 | $0.1494 | 1,002.0 | -0.29% |
| 2025-05-07 | $44.15 | $44.09 | $0.0629 | 1,297.0 | +0.06% |
| 2025-05-06 | $44.10 | $44.00 | $0.099 | 1,992.0 | +0.07% |
| 2025-05-05 | $44.09 | $44.04 | $0.05 | 5,549.0 | -0.07% |
| 2025-05-02 | $44.10 | $44.10 | $0.00 | 151.0 | -0.23% |
| 2025-05-01 | $44.23 | $44.13 | $0.10 | 2,792.0 | -0.23% |
| 2025-04-30 | $44.30 | $44.22 | $0.085 | 1,032.0 | +0.00% |
| 2025-04-29 | $44.40 | $44.26 | $0.135 | 2,167.0 | +0.21% |
| 2025-04-28 | $44.20 | $44.15 | $0.057 | 1,447.0 | +0.23% |
| 2025-04-25 | $44.23 | $44.06 | $0.167 | 4,162.0 | +0.36% |
| 2025-04-24 | $43.97 | $43.83 | $0.14 | 3,503.0 | +0.51% |
| 2025-04-23 | $43.72 | $43.71 | $0.0105 | 496.0 | +0.39% |
| 2025-04-22 | $43.65 | $43.55 | $0.10 | 7,730.0 | -0.36% |
| 2025-04-21 | $43.86 | $43.71 | $0.1518 | 3,529.0 | -0.45% |
| 2025-04-17 | $43.98 | $43.91 | $0.0758 | 1,021.0 | +0.08% |
| 2025-04-16 | $43.94 | $43.84 | $0.0965 | 1,272.0 | +0.32% |
| 2025-04-15 | $43.82 | $43.73 | $0.09 | 2,067.0 | +0.16% |
| 2025-04-14 | $43.73 | $43.58 | $0.1527 | 3,306.0 | +0.60% |
| 2025-04-11 | $43.48 | $43.22 | $0.26 | 7,315.0 | -0.18% |
First Trust High Income Strategic Focus Etf 주식 (HISF) 연도별 가격 이력
이 심층 분석에서는 First Trust High Income Strategic Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HISF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust High Income Strategic Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust High Income Strategic Focus Etf 주식 (HISF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $44.23 | $43.98 | $0.2544 | 17,259.0 | -0.64% |
| 2025-04 | $44.43 | $43.22 | $1.21 | 52,097.0 | +0.11% |
| 2025-03 | $44.57 | $44.08 | $0.49 | 112,619.0 | -0.64% |
| 2025-02 | $44.64 | $43.77 | $0.875 | 68,515.0 | +1.33% |
| 2025-01 | $44.17 | $43.33 | $0.84 | 79,195.0 | +0.39% |
First Trust High Income Strategic Focus Etf 주식 (HISF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.75 | $43.67 | $1.08 | 114,785.0 | -1.70% |
| 2024-11 | $44.61 | $44.03 | $0.5799 | 85,982.0 | +0.72% |
| 2024-10 | $45.64 | $44.21 | $1.43 | 106,926.0 | -2.64% |
| 2024-09 | $45.96 | $45.12 | $0.845 | 104,003.0 | +0.91% |
| 2024-08 | $45.42 | $44.66 | $0.7599 | 56,829.0 | +1.19% |
| 2024-07 | $44.64 | $43.56 | $1.08 | 209,911.0 | +1.72% |
| 2024-06 | $44.20 | $43.67 | $0.53 | 94,227.0 | +0.35% |
| 2024-05 | $44.01 | $43.09 | $0.92 | 39,620.0 | +1.36% |
| 2024-04 | $44.02 | $42.95 | $1.07 | 52,342.0 | -2.69% |
| 2024-03 | $44.60 | $44.00 | $0.5999 | 34,546.0 | +0.23% |
| 2024-02 | $44.91 | $43.78 | $1.13 | 91,840.0 | -1.17% |
| 2024-01 | $44.84 | $43.98 | $0.86 | 97,851.0 | -0.45% |
First Trust High Income Strategic Focus Etf 주식 (HISF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.98 | $43.53 | $1.45 | 73,480.0 | +3.03% |
| 2023-11 | $43.68 | $41.92 | $1.76 | 50,239.0 | +3.81% |
| 2023-10 | $42.74 | $41.73 | $1.01 | 65,508.0 | -1.86% |
| 2023-09 | $43.64 | $42.56 | $1.08 | 70,097.0 | -2.33% |
| 2023-08 | $43.97 | $43.04 | $0.9298 | 49,229.0 | -0.75% |
| 2023-07 | $44.37 | $43.50 | $0.866 | 186,205.0 | +0.07% |
| 2023-06 | $44.32 | $43.94 | $0.38 | 89,404.0 | -0.36% |
| 2023-05 | $44.81 | $43.77 | $1.04 | 69,836.0 | -0.93% |
| 2023-04 | $44.84 | $44.38 | $0.46 | 89,510.0 | +0.34% |
| 2023-03 | $44.62 | $44.11 | $0.5094 | 75,667.0 | +0.00% |
0.17%
0.49%
자본화:
|
볼륨(24시간):