Stockscreener 앱 받기
39.47
0.16%
-0.0648
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $39.59 | $39.42 | $0.17 | 13,796.0 | -0.16% |
| 2025-05-05 | $39.65 | $39.53 | $0.1223 | 7,904.0 | -0.19% |
| 2025-05-02 | $39.69 | $39.47 | $0.2196 | 4,354.0 | +0.82% |
| 2025-05-01 | $39.47 | $39.28 | $0.19 | 5,216.0 | -0.50% |
| 2025-04-30 | $39.48 | $38.90 | $0.5763 | 13,022.0 | +0.76% |
| 2025-04-29 | $39.20 | $38.81 | $0.39 | 10,961.0 | +0.61% |
| 2025-04-28 | $38.95 | $38.69 | $0.261 | 7,307.0 | +0.46% |
| 2025-04-25 | $38.77 | $38.46 | $0.3087 | 6,222.0 | +0.07% |
| 2025-04-24 | $38.85 | $38.61 | $0.2361 | 9,964.0 | +0.05% |
| 2025-04-23 | $39.13 | $38.50 | $0.63 | 92,198.0 | +0.05% |
| 2025-04-22 | $38.72 | $38.22 | $0.4958 | 17,394.0 | +2.08% |
| 2025-04-21 | $38.52 | $37.55 | $0.97 | 4,947.0 | -1.82% |
| 2025-04-17 | $38.95 | $38.52 | $0.433 | 15,126.0 | +0.43% |
| 2025-04-16 | $38.94 | $38.24 | $0.7035 | 6,575.0 | -1.00% |
| 2025-04-15 | $39.04 | $38.80 | $0.24 | 8,310.0 | -0.38% |
| 2025-04-14 | $39.02 | $38.76 | $0.2623 | 12,077.0 | +1.27% |
| 2025-04-11 | $38.52 | $37.68 | $0.8377 | 11,942.0 | +1.68% |
| 2025-04-10 | $38.13 | $37.08 | $1.05 | 16,305.0 | -0.97% |
| 2025-04-09 | $38.23 | $36.20 | $2.02 | 7,776.0 | +4.73% |
| 2025-04-08 | $37.77 | $36.22 | $1.55 | 158,633.0 | -1.06% |
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 연도별 가격 이력
이 심층 분석에서는 First Trust Horizon Managed Volatility Domestic Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUSV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Horizon Managed Volatility Domestic Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $39.69 | $39.28 | $0.4096 | 45,066.0 | -0.04% |
| 2025-04 | $40.25 | $36.20 | $4.05 | 454,609.0 | -1.77% |
| 2025-03 | $40.57 | $38.72 | $1.85 | 282,489.0 | -0.24% |
| 2025-02 | $40.29 | $38.49 | $1.80 | 250,685.0 | +3.96% |
| 2025-01 | $39.01 | $36.73 | $2.28 | 156,562.0 | +3.70% |
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.70 | $37.10 | $2.60 | 103,802.0 | -6.06% |
| 2024-11 | $39.87 | $37.58 | $2.30 | 108,217.0 | +5.39% |
| 2024-10 | $39.03 | $37.55 | $1.48 | 116,920.0 | -1.26% |
| 2024-09 | $38.39 | $37.49 | $0.8984 | 94,791.0 | +0.17% |
| 2024-08 | $38.17 | $35.61 | $2.56 | 244,441.0 | +4.50% |
| 2024-07 | $36.73 | $35.17 | $1.56 | 178,412.0 | +3.17% |
| 2024-06 | $36.17 | $35.00 | $1.17 | 86,432.0 | +0.92% |
| 2024-05 | $35.50 | $34.19 | $1.31 | 92,211.0 | +2.19% |
| 2024-04 | $35.68 | $33.89 | $1.79 | 180,277.0 | -4.05% |
| 2024-03 | $35.78 | $34.87 | $0.9176 | 113,014.0 | +2.17% |
| 2024-02 | $35.19 | $33.99 | $1.20 | 233,540.0 | +2.72% |
| 2024-01 | $34.44 | $33.37 | $1.07 | 830,470.0 | +1.60% |
First Trust Horizon Managed Volatility Domestic Etf 주식 (HUSV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.91 | $32.90 | $1.01 | 207,674.0 | +1.47% |
| 2023-11 | $33.07 | $31.15 | $1.92 | 232,486.0 | +6.36% |
| 2023-10 | $31.84 | $30.52 | $1.32 | 228,429.0 | -0.20% |
| 2023-09 | $32.71 | $31.06 | $1.65 | 236,083.0 | -4.49% |
| 2023-08 | $32.87 | $32.04 | $0.8338 | 240,290.0 | -0.61% |
| 2023-07 | $33.36 | $32.40 | $0.9617 | 262,521.0 | -0.31% |
| 2023-06 | $32.94 | $31.35 | $1.59 | 346,760.0 | +4.69% |
| 2023-05 | $33.28 | $31.32 | $1.96 | 583,876.0 | -4.79% |
| 2023-04 | $33.08 | $32.20 | $0.885 | 167,358.0 | +2.29% |
| 2023-03 | $32.31 | $30.84 | $1.47 | 240,122.0 | +0.90% |
| 2023-02 | $33.04 | $31.98 | $1.06 | 214,714.0 | -2.57% |
| 2023-01 | $33.70 | $31.97 | $1.73 | 437,445.0 | -0.56% |
0.67%
자본화:
|
볼륨(24시간):