Stockscreener 앱 받기
19.11
0.08%
-0.0158
시간 외 거래:
19.11
0.0008
+0.00%
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $19.13 | $19.05 | $0.08 | 13,587.0 | -0.08% |
| 2025-11-03 | $19.15 | $19.11 | $0.04 | 79,579.0 | +0.03% |
| 2025-10-31 | $19.15 | $19.08 | $0.07 | 38,912.0 | -0.11% |
| 2025-10-30 | $19.20 | $19.10 | $0.0999 | 36,707.0 | -0.03% |
| 2025-10-29 | $19.23 | $19.12 | $0.11 | 22,411.0 | -0.21% |
| 2025-10-28 | $19.21 | $19.17 | $0.0396 | 150,074.0 | +0.02% |
| 2025-10-27 | $19.20 | $19.15 | $0.0535 | 30,186.0 | +0.16% |
| 2025-10-24 | $19.19 | $19.14 | $0.0494 | 20,586.0 | +0.10% |
| 2025-10-23 | $19.17 | $19.13 | $0.0407 | 30,244.0 | -0.03% |
| 2025-10-22 | $19.16 | $19.09 | $0.07 | 59,059.0 | -0.10% |
| 2025-10-21 | $19.18 | $19.12 | $0.06 | 66,857.0 | -0.32% |
| 2025-10-20 | $19.24 | $19.17 | $0.07 | 6,939.0 | +0.08% |
| 2025-10-17 | $19.22 | $19.16 | $0.0552 | 17,829.0 | +0.03% |
| 2025-10-16 | $19.21 | $19.18 | $0.035 | 13,288.0 | +0.10% |
| 2025-10-15 | $19.19 | $19.15 | $0.0399 | 17,916.0 | +0.08% |
| 2025-10-14 | $19.17 | $19.11 | $0.0599 | 11,617.0 | +0.10% |
| 2025-10-13 | $19.16 | $19.10 | $0.06 | 59,620.0 | +0.13% |
| 2025-10-10 | $19.14 | $19.10 | $0.035 | 36,190.0 | +0.03% |
| 2025-10-09 | $19.23 | $19.09 | $0.14 | 26,530.0 | -0.05% |
| 2025-10-08 | $19.13 | $19.09 | $0.0429 | 3,812.0 | +0.08% |
| 2025-10-07 | $19.14 | $19.10 | $0.0384 | 84,976.0 | -0.21% |
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 연도별 가격 이력
이 심층 분석에서는 First Trust Low Duration Strategic Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LDSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Low Duration Strategic Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $19.15 | $19.05 | $0.10 | 106,753.0 | -0.05% |
| 2025-10 | $19.24 | $19.08 | $0.16 | 785,364.0 | -0.00% |
| 2025-09 | $19.29 | $19.04 | $0.2468 | 495,899.0 | +0.16% |
| 2025-08 | $19.15 | $18.84 | $0.3099 | 509,355.0 | +0.77% |
| 2025-07 | $19.06 | $18.88 | $0.18 | 711,223.0 | -0.29% |
| 2025-06 | $19.08 | $18.80 | $0.28 | 647,320.0 | +0.64% |
| 2025-05 | $18.99 | $18.73 | $0.26 | 949,708.0 | -0.05% |
| 2025-04 | $18.94 | $18.56 | $0.3799 | 915,362.0 | +0.11% |
| 2025-03 | $18.99 | $18.83 | $0.163 | 999,743.0 | -0.37% |
| 2025-02 | $18.95 | $18.75 | $0.20 | 1,385,034.0 | +0.64% |
| 2025-01 | $18.87 | $18.65 | $0.2199 | 479,401.0 | +0.27% |
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.04 | $18.71 | $0.33 | 929,756.0 | -0.84% |
| 2024-11 | $18.98 | $18.76 | $0.22 | 628,263.0 | +0.48% |
| 2024-10 | $19.19 | $18.83 | $0.36 | 487,351.0 | -1.64% |
| 2024-09 | $19.26 | $19.03 | $0.23 | 1,624,026.0 | +0.72% |
| 2024-08 | $19.07 | $18.85 | $0.22 | 874,805.0 | +0.73% |
| 2024-07 | $18.95 | $18.63 | $0.3185 | 1,426,807.0 | +1.04% |
| 2024-06 | $18.83 | $18.62 | $0.21 | 626,596.0 | +0.16% |
| 2024-05 | $18.76 | $18.51 | $0.25 | 2,963,039.0 | +0.76% |
| 2024-04 | $19.14 | $17.70 | $1.44 | 510,951.0 | -1.24% |
| 2024-03 | $18.85 | $18.69 | $0.1599 | 455,271.0 | +0.18% |
| 2024-02 | $18.91 | $18.65 | $0.259 | 1,089,565.0 | -0.74% |
| 2024-01 | $18.93 | $18.72 | $0.21 | 2,086,794.0 | +0.07% |
First Trust Low Duration Strategic Focus Etf 주식 (LDSF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.92 | $18.57 | $0.355 | 748,061.0 | +1.43% |
| 2023-11 | $18.62 | $18.17 | $0.4512 | 824,587.0 | +2.31% |
| 2023-10 | $18.37 | $18.09 | $0.28 | 654,999.0 | -0.98% |
| 2023-09 | $18.54 | $18.26 | $0.282 | 871,530.0 | -0.92% |
| 2023-08 | $18.58 | $18.34 | $0.24 | 1,136,467.0 | +0.00% |
| 2023-07 | $18.64 | $18.21 | $0.43 | 1,209,129.0 | +0.38% |
| 2023-06 | $18.62 | $18.41 | $0.2099 | 1,651,607.0 | -0.75% |
| 2023-05 | $18.75 | $18.45 | $0.30 | 1,178,781.0 | -0.48% |
| 2023-04 | $18.75 | $18.58 | $0.17 | 526,665.0 | +0.21% |
| 2023-03 | $18.71 | $18.38 | $0.33 | 1,352,204.0 | +0.70% |
| 2023-02 | $18.81 | $18.44 | $0.37 | 2,624,011.0 | -1.15% |
| 2023-01 | $18.76 | $18.43 | $0.33 | 1,192,880.0 | +1.55% |
0.30%
자본화:
|
볼륨(24시간):