Hot Features
프리미엄
First Trust High Yield Opportunities 2027 Term Fund (FTHY)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.953678474114 | 14.68 | 14.74 | 14.53 | 74242 | 14.59322326 | CS |
| 4 | 0.09 | 0.622837370242 | 14.45 | 14.8 | 14.3862 | 90625 | 14.62859424 | CS |
| 12 | -0.2 | -1.35685210312 | 14.74 | 14.97 | 14.3301 | 120881 | 14.59397939 | CS |
| 26 | -0.21 | -1.42372881356 | 14.75 | 15.13 | 14.3301 | 98171 | 14.68700137 | CS |
| 52 | 0.34 | 2.39436619718 | 14.2 | 15.13 | 13.8 | 113053 | 14.49291336 | CS |
| 156 | -3.81 | -20.7629427793 | 18.35 | 18.48 | 12.6601 | 114226 | 14.51618425 | CS |
| 260 | -5.51 | -27.4812967581 | 20.05 | 21.7999 | 12.6601 | 106945 | 16.26223632 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739490000 | 14.54 | -0.02 | -0.14 | 14.55 | 14.6162 | 14.53 | 93122 |
| 1739403600 | 14.56 | -0.03 | -0.21 | 14.56 | 14.6499 | 14.55 | 78878 |
| 1739317200 | 14.59 | -0.07 | -0.48 | 14.59 | 14.6884 | 14.54 | 69232 |
| 1739230800 | 14.66 | 0.01 | 0.07 | 14.7 | 14.74 | 14.66 | 42021 |
| 1738971600 | 14.65 | -0.01 | -0.07 | 14.68 | 14.69 | 14.62 | 88258 |
| 1738885200 | 14.66 | 0.02 | 0.14 | 14.68 | 14.74 | 14.62 | 80477 |
| 1738798800 | 14.64 | -0.01 | -0.07 | 14.65 | 14.75 | 14.63 | 73726 |
| 1738712400 | 14.65 | -0.02 | -0.14 | 14.71 | 14.71 | 14.5801 | 54551 |
| 1738626000 | 14.67 | -0.13 | -0.88 | 14.7 | 14.74 | 14.58 | 126987 |
| 1738366800 | 14.8 | 0.1 | 0.68 | 14.72 | 14.8 | 14.7 | 98754 |
| 1738280400 | 14.7 | 0.06 | 0.41 | 14.71 | 14.72 | 14.65 | 53118 |
| 1738194000 | 14.64 | 0.02 | 0.14 | 14.62 | 14.68 | 14.5501 | 127410 |
| 1738107600 | 14.62 | 0.02 | 0.14 | 14.56 | 14.65 | 14.56 | 116790 |
| 1738021200 | 14.6 | -0.08 | -0.54 | 14.62 | 14.68 | 14.55 | 122116 |
| 1737762000 | 14.68 | 0.08 | 0.55 | 14.65 | 14.6999 | 14.625 | 137021 |
| 1737675600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737589200 | 14.6 | 0.03 | 0.21 | 14.63 | 14.64 | 14.5501 | 73191 |
| 1737502800 | 14.57 | 0.07 | 0.48 | 14.57 | 14.59 | 14.4601 | 89640 |
| 1737157200 | 14.5 | 0.1 | 0.69 | 14.45 | 14.52 | 14.3862 | 110382 |
| 1737070800 | 14.4 | -0.22 | -1.50 | 14.7 | 14.71 | 14.39 | 641154 |
| 1736984400 | 14.62 | 0.1 | 0.69 | 14.6 | 14.64 | 14.5487 | 81996 |
| 1736898000 | 14.52 | 0.11 | 0.76 | 14.49 | 14.53 | 14.41 | 72706 |
| 1736811600 | 14.41 | 0 | 0.00 | 14.43 | 14.46 | 14.3301 | 84388 |
| 1736552400 | 14.41 | -0.05 | -0.35 | 14.36 | 14.435 | 14.35 | 127427 |
| 1736379600 | 14.46 | 0.02 | 0.14 | 14.49 | 14.49 | 14.3 | 66387 |
| 1736293200 | 14.44 | -0.03 | -0.21 | 14.53 | 14.55 | 14.42 | 75328 |
| 1736206800 | 14.47 | 0 | 0.00 | 14.47 | 14.59 | 14.45 | 132489 |
| 1735947600 | 14.47 | 0.06 | 0.42 | 14.5 | 14.5423 | 14.39 | 75424 |
| 1735861200 | 14.41 | -0.07 | -0.48 | 14.39 | 14.47 | 14.35 | 116296 |
| 1735688400 | 14.48 | -0.02 | -0.14 | 14.5 | 14.55 | 14.45 | 203144 |
| 1735602000 | 14.5 | -0.03 | -0.21 | 14.53 | 14.57 | 14.44 | 184106 |
| 1735342800 | 14.53 | -0.08 | -0.55 | 14.55 | 14.65 | 14.35 | 210747 |
| 1735256400 | 14.61 | -0.08 | -0.54 | 14.75 | 14.8 | 14.57 | 180304 |
| 1735077840 | 14.69 | 0.07 | 0.48 | 14.59 | 14.73 | 14.56 | 61048 |
| 1734997200 | 14.62 | -0.03 | -0.20 | 14.68 | 14.68 | 14.54 | 129416 |
| 1734738000 | 14.65 | 0.22 | 1.52 | 14.4 | 14.65 | 14.4 | 138069 |
| 1734651600 | 14.43 | -0.1 | -0.69 | 14.6 | 14.6 | 14.34 | 121807 |
| 1734565200 | 14.53 | -0.16 | -1.09 | 14.65 | 14.72 | 14.52 | 146359 |
| 1734478800 | 14.69 | -0.02 | -0.14 | 14.66 | 14.75 | 14.66 | 167471 |
| 1734392400 | 14.71 | 0.06 | 0.41 | 14.67 | 14.76 | 14.66 | 167705 |
| 1734133200 | 14.65 | -0.04 | -0.27 | 14.69 | 14.73 | 14.65 | 82681 |
| 1734046800 | 14.69 | -0.02 | -0.14 | 14.76 | 14.76 | 14.66 | 102055 |
| 1733960400 | 14.71 | 0.12 | 0.82 | 14.55 | 14.78 | 14.55 | 146398 |
| 1733874000 | 14.59 | -0.04 | -0.27 | 14.62 | 14.7 | 14.56 | 183718 |
| 1733787600 | 14.63 | 0.01 | 0.07 | 14.68 | 14.68 | 14.56 | 111826 |
| 1733528400 | 14.62 | -0.06 | -0.41 | 14.65 | 14.7376 | 14.5501 | 223892 |
| 1733442000 | 14.68 | -0.04 | -0.27 | 14.7 | 14.705 | 14.6301 | 185371 |
| 1733355600 | 14.72 | -0.09 | -0.61 | 14.77 | 14.8 | 14.66 | 183191 |
| 1733269200 | 14.81 | -0.04 | -0.27 | 14.91 | 14.92 | 14.76 | 97785 |
| 1733182800 | 14.85 | -0.07 | -0.47 | 14.74 | 14.85 | 14.7296 | 58354 |
| 1732917840 | 14.92 | 0.08 | 0.54 | 14.83 | 14.93 | 14.83 | 25883 |
| 1732750800 | 14.84 | 0.11 | 0.75 | 14.74 | 14.85 | 14.74 | 92836 |
| 1732664400 | 14.73 | -0.09 | -0.61 | 14.78 | 14.94 | 14.73 | 186300 |
| 1732578000 | 14.82 | -0.07 | -0.47 | 14.97 | 14.97 | 14.77 | 85349 |
| 1732318800 | 14.89 | 0.17 | 1.15 | 14.68 | 14.89 | 14.68 | 71167 |
| 1732232400 | 14.72 | 0.07 | 0.48 | 14.65 | 14.75 | 14.6498 | 88300 |
| 1732146000 | 14.65 | -0.03 | -0.20 | 14.62 | 14.68 | 14.6088 | 39460 |
| 1732059600 | 14.68 | 0.02 | 0.14 | 14.66 | 14.68 | 14.6126 | 53355 |
| 1731973200 | 14.66 | 0.1 | 0.69 | 14.6 | 14.66 | 14.51 | 78575 |
| 1731714000 | 14.56 | -0.02 | -0.14 | 14.59 | 14.6199 | 14.52 | 41371 |
| 1731627600 | 14.58 | -0.11 | -0.75 | 14.58 | 14.64 | 14.56 | 46622 |
