Stockscreener 앱 받기
16.93
0.41%
-0.07
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $16.94 | $16.93 | $0.01 | 183.0 | -0.35% |
| 2025-12-11 | $17.00 | $16.96 | $0.04 | 5,357.0 | +0.32% |
| 2025-12-10 | $16.96 | $16.93 | $0.03 | 4,166.0 | -0.09% |
| 2025-12-09 | $16.96 | $16.95 | $0.009 | 252.0 | +0.00% |
| 2025-12-08 | $16.96 | $16.96 | $0.00 | 96.00 | -0.09% |
| 2025-12-05 | $16.98 | $16.98 | $0.00 | 99.00 | +0.00% |
| 2025-12-04 | $16.98 | $16.98 | $0.00 | 23.00 | +0.03% |
| 2025-12-03 | $16.97 | $16.97 | $0.00 | 57.00 | +0.06% |
| 2025-12-02 | $16.96 | $16.95 | $0.0101 | 1,595.0 | -0.09% |
| 2025-12-01 | $16.98 | $16.97 | $0.0101 | 13,384.0 | -0.35% |
| 2025-11-28 | $17.04 | $17.04 | $0.00 | 181.0 | +0.09% |
| 2025-11-26 | $17.04 | $17.00 | $0.0386 | 559.0 | +0.15% |
| 2025-11-25 | $17.04 | $17.00 | $0.045 | 1,096.0 | -0.06% |
| 2025-11-24 | $17.00 | $17.00 | $0.0019 | 3,586.0 | +0.09% |
| 2025-11-21 | $17.04 | $16.96 | $0.08 | 2,630.0 | -0.44% |
| 2025-11-20 | $17.09 | $17.06 | $0.0348 | 221.0 | -0.09% |
| 2025-11-19 | $17.08 | $17.06 | $0.02 | 4,620.0 | -0.09% |
| 2025-11-18 | $17.09 | $17.09 | $0.00 | 2,929.0 | +0.03% |
| 2025-11-17 | $17.09 | $17.08 | $0.0086 | 3,011.0 | +0.00% |
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 연도별 가격 이력
이 심층 분석에서는 First Trust Flexible Municipal High Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFLX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Flexible Municipal High Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $16.93 | $0.07 | 25,395.0 | -0.56% |
| 2025-11 | $17.16 | $16.96 | $0.20 | 45,781.0 | -0.29% |
| 2025-10 | $18.14 | $16.67 | $1.47 | 143,805.0 | +0.95% |
| 2025-09 | $17.76 | $16.38 | $1.38 | 78,687.0 | +2.39% |
| 2025-08 | $16.78 | $16.30 | $0.48 | 85,046.0 | +1.01% |
| 2025-07 | $16.64 | $16.18 | $0.46 | 113,707.0 | -1.24% |
| 2025-06 | $17.24 | $16.40 | $0.84 | 114,161.0 | +0.30% |
| 2025-05 | $17.35 | $16.41 | $0.94 | 79,630.0 | -0.25% |
| 2025-04 | $17.18 | $15.93 | $1.25 | 107,144.0 | -2.12% |
| 2025-03 | $17.33 | $16.68 | $0.65 | 46,955.0 | -2.20% |
| 2025-02 | $18.91 | $16.67 | $2.24 | 68,353.0 | +1.11% |
| 2025-01 | $17.81 | $15.60 | $2.21 | 103,742.0 | +0.41% |
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $16.37 | $1.18 | 121,993.0 | -2.67% |
| 2024-11 | $17.47 | $16.98 | $0.4884 | 54,919.0 | +1.57% |
| 2024-10 | $17.57 | $16.64 | $0.9325 | 57,180.0 | -1.69% |
| 2024-09 | $17.61 | $17.20 | $0.41 | 46,334.0 | +0.63% |
| 2024-08 | $17.46 | $17.03 | $0.43 | 48,129.0 | +1.05% |
| 2024-07 | $17.18 | $16.93 | $0.25 | 20,401.0 | +1.03% |
| 2024-06 | $17.14 | $16.69 | $0.45 | 48,152.0 | +2.14% |
| 2024-05 | $17.01 | $16.64 | $0.37 | 46,909.0 | -0.60% |
| 2024-04 | $16.99 | $16.50 | $0.49 | 140,733.0 | -1.30% |
| 2024-03 | $17.09 | $16.90 | $0.188 | 25,696.0 | -0.06% |
| 2024-02 | $17.13 | $16.80 | $0.33 | 50,568.0 | +0.41% |
| 2024-01 | $17.86 | $16.66 | $1.20 | 194,992.0 | -0.94% |
First Trust Flexible Municipal High Income Etf 주식 (MFLX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.50 | $16.16 | $1.34 | 133,619.0 | +4.73% |
| 2023-11 | $16.95 | $15.39 | $1.56 | 214,762.0 | +4.42% |
| 2023-10 | $16.34 | $15.17 | $1.17 | 27,626.0 | +0.00% |
0.56%
1.03%
자본화:
|
볼륨(24시간):